Rivaldi_Prediction/data/featuSGD/GB00B019KW72_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
3024,2000-02-03,358.8570861816406,366.8570861816406,351.7713928222656,362.2857055664063,2256313.0,0.004800025292973409,1.4000058261053214,0.24000350342011104,47.353229324939186,51.405627437125666,28.093167181765864,21.880654725102204,-0.8058931992089811,-4.399160414684388,19.06804362718647,15.085693359375,9.908001769886766,-22.40001983642577,-53.88372508488027,9.083685412028728,-38.14187246065302,-6.658167212198521,55.680047216796936,13.13556589224473,-48.44742297827647,15.741852624227242,2,26.171463012695312,13.714263916015625,10.142837524414062,-12.571441650390625,-59.657073974609375,3,-0.14076434372259816,-1.0000099360120822,357.1427917480469,1.6000065867298756,377.1427917480469,4.333374871491324,388.5714111328125,-0.14076434372259816
3025,2000-02-04,351.7713928222656,365.7142028808594,348.5714111328125,365.7142028808594,3522870.0,-0.019745167734512736,1.4590153169992865,4.066596053369344,38.670691370640284,50.29642722969644,31.504556156192848,27.61908789327026,6.279800160166019,2.6865329446906117,19.52578480963366,17.142791748046875,6.328612968452376,-27.73142852783201,-61.71225831765105,6.249401261987032,-44.72184342274153,-10.741013632922488,58.99979614160162,5.599974365205038,-52.176446562463525,16.990414894909524,2,26.228561401367188,20.799957275390625,17.228530883789062,-5.485748291015625,-55.199981689453125,4,-0.15594553409887957,1.4000058261053214,358.8570861816406,-1.0000099360120822,357.1427917480469,1.6000065867298756,377.1427917480469,-0.15594553409887957
3026,2000-02-07,335.7713928222656,361.1427917480469,323.4284973144531,361.1427917480469,2879780.0,-0.04548408519417069,1.9729771341280056,1.8196761498693306,27.702693820782955,47.86793674948795,44.17755964505602,42.25724561490807,22.27980016016602,18.68653294469061,20.295355705061123,37.71429443359375,1.802143650587709,-41.491427612304676,-80.6826018138409,-2.3002534107684482,-61.08701471307279,-21.895840511536562,70.02381391511722,15.000048213539992,-36.46641385117239,19.595587100768103,2,29.6571044921875,36.799957275390625,33.22853088378906,10.514251708984375,-53.14288330078125,0,-0.13104153879866287,1.4590153169992865,351.7713928222656,1.4000058261053214,358.8570861816406,-1.0000099360120822,357.1427917480469,-0.13104153879866287
3027,2000-02-08,324.9142150878906,359.4284973144531,315.4284973144531,335.7713928222656,5105547.0,-0.03233502903007002,-1.950187431452471,0.42792980261496083,16.518277735796815,44.06018162355143,48.948702813049124,51.696472422541376,33.13697789454102,29.54371067906561,21.184855471594727,44.0,-2.989881027030094,-49.76574554443357,-95.42403880716302,-4.107452281704127,-72.5948921757983,-26.93659891306885,72.64432070719926,15.514010015317956,-29.346482192780066,22.829146631364736,2,35.657135009765625,43.657135009765625,44.08570861816406,21.371429443359375,-34.628509521484375,1,-0.09321138983781874,1.9729771341280056,335.7713928222656,1.4590153169992865,351.7713928222656,1.4000058261053214,358.8570861816406,-0.09321138983781874
3028,2000-02-09,338.8570861816406,339.4284973144531,318.8570861816406,324.9142150878906,4174304.0,0.04291246872648635,1.7272741985078732,-1.28420768590767,25.734638469560863,41.13981249444167,28.648294211735163,37.75405800154772,19.19410680079102,15.600839585315612,22.12242491079692,20.5714111328125,-4.634880310821927,-34.59430389404298,-82.77974388160033,13.591136093514365,-58.68702388782168,-10.50158390026428,48.845844995772836,45.55557401680026,6.369760871364257,24.092719993778687,2,21.714263916015625,28.000015258789062,30.142837524414062,7.428558349609375,-17.94287109375,2,-0.1585160724801865,-1.950187431452471,324.9142150878906,1.9729771341280056,335.7713928222656,1.4590153169992865,351.7713928222656,-0.1585160724801865
3029,2000-02-10,352.9142150878906,363.4284973144531,333.7142028808594,334.28570556640625,3552701.0,0.04148394553187784,-2.005768105786165,1.3360597968832078,34.21925996634195,39.27401411616135,9.45844418169196,25.38549398677634,5.136977894541019,1.5437106790656117,22.550179963508967,29.71429443359375,-7.098633710598335,-20.78288574218749,-68.46940331481619,26.903631830441213,-44.62614452850181,3.060373044126834,26.11578402596757,74.5454744071049,38.681578354494235,23.84325878631434,2,7.657135009765625,13.942886352539062,16.085708618164062,-6.628570556640625,-63.20001220703125,3,-0.22603629984124396,1.7272741985078732,338.8570861816406,-1.950187431452471,324.9142150878906,1.9729771341280056,335.7713928222656,-0.22603629984124396
3030,2000-02-11,353.4856872558594,361.1427917480469,334.28570556640625,354.28570556640625,3660272.0,0.001619294841457286,2.7008038250550355,-0.04294591092348043,37.09965875431547,37.332954725484704,4.7256909012954225,25.18728826060385,4.565505726572269,0.9722385110968617,23.0010514307945,26.857086181640625,-10.245374010890998,-19.628558349609364,-68.03484204786719,28.77772534864846,-43.831700198738304,4.574583499519576,17.91213164207022,79.28581237792969,41.21287219483292,24.203141849128926,2,7.085662841796875,13.371414184570312,15.514236450195312,-7.200042724609375,-48.914276123046875,4,-0.15357248399575274,-2.005768105786165,352.9142150878906,1.7272741985078732,338.8570861816406,-1.950187431452471,324.9142150878906,-0.15357248399575274
3031,2000-02-14,359.7713928222656,366.8570861816406,348.3428039550781,348.3428039550781,7368884.0,0.01778206528021764,-2.2399944458092564,-14.285409116917796,35.25639787306102,35.10688647321804,-6.788838013604504,18.452496162993725,-1.720199839833981,-5.313467055309388,23.352581322389597,18.5142822265625,-13.288156128233084,-12.457138061523438,-61.17389588065913,36.259619757612256,-36.81551697109131,11.901240848044438,-44.3428955078125,86.22226758413778,48.18416297124669,24.358378909567854,2,-13.771438598632812,7.0857086181640625,9.228530883789062,-13.485748291015625,-41.14288330078125,0,-0.17566705677645467,2.7008038250550355,353.4856872558594,-2.005768105786165,352.9142150878906,1.7272741985078732,338.8570861816406,-0.17566705677645467
3032,2000-02-15,350.8570861816406,359.7713928222656,308.5714111328125,308.5714111328125,7503598.0,-0.024777697222382655,-1.421623002604616,3.6999909210343613,31.85764399966436,32.71249903501143,-2.2297562521399072,25.71488543610303,7.194106800791019,3.6008395853156117,24.18113549757821,51.199981689453125,-16.04501438608861,-19.485728454589832,-68.45792730774463,29.48647039856496,-43.97182788116726,5.000370971987593,16.0,72.54900112832837,35.63305466387529,24.486099426577407,2,-13.142837524414062,12.57147216796875,18.142837524414062,-4.571441650390625,-27.085693359375,1,-0.19446258703988084,-2.2399944458092564,359.7713928222656,2.7008038250550355,353.4856872558594,-2.005768105786165,352.9142150878906,-0.19446258703988084
3033,2000-02-16,366.2857055664063,368.0,348.5714111328125,349.7142028808594,18480196.0,0.04397408515437018,-1.0606141033712084,0.3918940082288265,40.846221969606134,31.989498217752207,-18.13181913331698,7.853609880821239,-8.234512583974663,-11.82777979945007,24.889181581854714,19.4285888671875,-19.738238515685282,-2.257109069824139,-48.875659907477825,44.36144176782955,-25.56638448865101,21.052166349002732,-57.71429443359381,97.1153707899327,58.72186047684701,23.30927541882685,2,-28.000000000000057,-2.857147216796932,2.7142181396483807,-20.000061035156307,-37.71429443359381,2,-0.20748830447117061,-1.421623002604616,350.8570861816406,-2.2399944458092564,359.7713928222656,2.7008038250550355,353.4856872558594,-0.20748830447117061
3034,2000-02-17,351.4284973144531,368.0,337.4856872558594,360.5714111328125,4078749.0,-0.04056180196543224,1.542849695143273,-0.5517250904671123,39.15755239495547,32.04359388712056,-4.960858886085532,19.811108511720136,6.622695667978519,3.0294284525031117,25.747125143632775,30.514312744140625,-23.378318865004758,-14.628602600097679,-59.18416197113066,29.926956770935305,-36.90638228561414,7.649177085418785,-42.857086181640625,72.11526808657483,30.93553485817607,22.27777968551649,2,-13.142791748046875,12.00006103515625,17.571426391601562,-5.142852783203125,-15.085693359375,3,-0.08682927668002627,-1.0606141033712084,366.2857055664063,-1.421623002604616,350.8570861816406,-2.2399944458092564,359.7713928222656,-0.08682927668002627
3035,2000-02-18,332.3428039550781,358.28570556640625,322.28570556640625,350.8570861816406,5944788.0,-0.054308894996347945,1.1575282711395698,2.024987065872261,32.45365047119475,32.57147795938854,12.381066137441906,35.68587556450467,25.70838902735352,22.11512181187811,26.792203753826687,36.0,-25.95906459261704,-30.514295959472634,-75.10440524611363,14.075813327168362,-52.80935060279313,-8.219241316152136,-22.5828210449219,39.99992810764955,-0.15472814825174197,22.29505464332051,2,5.942901611328125,31.08575439453125,36.65711975097656,13.942840576171875,-7.771392822265625,4,-0.1282669597984759,1.542849695143273,351.4284973144531,-1.0606141033712084,366.2857055664063,-1.421623002604616,350.8570861816406,-0.1282669597984759
3036,2000-02-21,330.28570556640625,341.4856872558594,321.1427917480469,336.79998779296875,4448959.0,-0.006189688370535351,1.5611612511574475,0.3518517297536082,34.46972876976088,34.56608362982899,15.173883449989773,35.10535522011946,27.765487416025394,24.172220200549987,27.904009794315176,20.3428955078125,-27.965682447492497,-29.754254150390636,-75.13315025774546,15.624641956964183,-52.443702204068074,-7.064806096713198,-19.36092231445315,36.53846548859068,-4.14430329583562,22.689448053677424,2,8.0,33.142852783203125,38.71421813964844,15.99993896484375,-4.0,0,-0.07785469973487458,1.1575282711395698,332.3428039550781,1.542849695143273,351.4284973144531,-1.0606141033712084,366.2857055664063,-0.07785469973487458
3037,2000-02-22,311.20001220703125,331.4284973144531,300.5714111328125,331.4284973144531,5739375.0,-0.057785405295227577,2.0508548729948237,3.1052515693806804,34.67991470552259,35.56000321160251,35.88313123075102,50.032496418158246,46.851180775400394,43.25791355992499,29.249637006814467,30.857086181640625,-28.88504421182779,-44.571377563476574,-91.51544226112037,2.372687134167222,-68.04340991229844,-21.099345214654704,56.79998779296875,15.76275175379045,-27.663050216830012,23.472032348821898,2,23.085693359375,48.228546142578125,57.79991149902344,35.08563232421875,8.79998779296875,1,0.02387049171936151,1.5611612511574475,330.28570556640625,1.1575282711395698,332.3428039550781,1.542849695143273,351.4284973144531,0.02387049171936151
3038,2000-02-23,310.8570861816406,322.6285095214844,302.8570861816406,311.20001220703125,6493598.0,-0.0011019473391359336,-1.4195695812520424,0.016952630094124285,33.846171858727956,35.51854897742318,35.57797356213712,45.811431159857136,47.19410680079102,43.60083958531561,30.667983585942572,19.77142333984375,-26.997893807070284,-40.52573242187498,-87.00869039656988,5.957225552819921,-63.767211409222455,-17.2842534345275,55.794342041015625,15.254175152749491,-30.68112135030207,23.241478987347456,2,23.428619384765625,48.57147216796875,58.14283752441406,35.428558349609375,4.0,2,0.041544192539586744,2.0508548729948237,311.20001220703125,1.5611612511574475,330.28570556640625,1.1575282711395698,332.3428039550781,0.041544192539586744
3039,2000-02-24,302.6285095214844,318.8570861816406,301.7142028808594,313.2571105957031,4470888.0,-0.026470609890964836,-1.7522819808034336,30.993859571059893,33.58779855209421,35.128342288287485,40.14507334470403,49.541225764821206,55.42268346094727,51.82941624547186,32.1725450466155,17.14288330078125,-22.85401857513233,-44.285734558105446,-91.50532154847627,2.9338524322653825,-67.89552805329083,-20.67594106292006,62.70131835937502,3.5642788478316736,-45.51209717301652,23.609793495185407,2,31.657196044921875,56.800048828125,66.37141418457031,43.657135009765625,20.79998779296875,3,0.08572524000580439,-1.4195695812520424,310.8570861816406,2.0508548729948237,311.20001220703125,1.5611612511574475,330.28570556640625,0.08572524000580439
3040,2000-02-25,296.9142150878906,316.5714111328125,277.71420288085943,302.8570861816406,5188398.0,-0.018882207901129933,1.3287645928096257,0.5591395379553116,36.06558130555889,35.21825155856502,41.337929018937245,51.07858467130029,61.13697789454102,57.54371067906561,33.943510900627835,38.85720825195307,-20.72798547801449,-45.68573913574221,-94.68006452180623,3.3085862503218095,-70.18290182877422,-21.1885764427102,67.12044445800785,30.1075196778046,-22.317639481211206,24.497162693032013,2,25.942886352539062,51.085739135742244,72.08570861816406,49.371429443359375,45.94287109375,4,0.13279454759522413,-1.7522819808034336,302.6285095214844,-1.4195695812520424,310.8570861816406,2.0508548729948237,311.20001220703125,0.13279454759522413
3041,2000-02-28,290.28570556640625,300.5714111328125,270.85708618164057,295.20001220703125,9112373.0,-0.022324662089763025,2.7956347504736434,0.8269246569714896,37.19360837806195,35.81113648949809,41.43017195855674,52.66647278102522,67.7654874160254,64.17222020054999,35.80878574722032,29.714324951171932,-21.09359754917648,-47.39996337890625,-96.69501573329029,1.8950889754777904,-72.04748955609824,-22.752437201714258,70.29613571289065,32.075560105683046,-23.985118157246724,24.647526177192013,2,29.142837524414062,54.28569030761719,78.71421813964844,55.99993896484375,81.14279174804688,0,0.11811020973116082,1.3287645928096257,296.9142150878906,-1.7522819808034336,302.6285095214844,-1.4195695812520424,310.8570861816406,0.11811020973116082
3042,2000-02-29,297.7142028808594,306.8570861816406,287.4284973144531,287.4284973144531,3125819.0,0.02559029663537382,-2.7777843710872827,-2.093012568930399,34.014201377640845,35.05202309039083,28.687387298361273,41.08893028309387,60.33699010157227,56.74372288609686,36.98535003244315,19.4285888671875,-22.202453343814454,-36.00003662109373,-84.70520528543022,12.70513204324277,-60.352620953261976,-11.647452288925479,57.48415309257814,51.87633440734341,-5.285425571729277,24.35258433216825,2,21.714340209960938,41.4285888671875,71.28572082519531,48.571441650390625,56.3428955078125,1,0.0959695654727657,2.7956347504736434,290.28570556640625,1.3287645928096257,296.9142150878906,-1.7522819808034336,302.6285095214844,0.0959695654727657
3043,2000-03-01,305.1427917480469,314.28570556640625,296.3428039550781,298.7427978515625,4869752.0,0.024952080872541638,-2.204094811730758,0.6222221562891271,30.43072130254005,34.08237519123357,13.045450162849875,31.162609869388064,52.90840123438477,49.31513401890936,37.726304743531315,17.942901611328125,-23.669429162066933,-25.97144775390626,-74.96156378358847,23.01866827577595,-50.46650576874737,-1.476389739065155,44.99508803788285,71.42855326334639,15.785534493562224,24.495058014841106,3,9.428604125976562,34.0,63.85713195800781,41.142852783203125,46.62860107421875,2,0.04868936332017482,-2.7777843710872827,297.7142028808594,2.7956347504736434,290.28570556640625,1.3287645928096257,296.9142150878906,0.04868936332017482
3044,2000-03-02,308.3428039550781,315.4284973144531,306.28570556640625,315.4284973144531,3995052.0,0.010486933637526175,1.5806343245012575,-1.10714064325394,31.897333677297084,34.02056221413383,3.4542570972897124,25.28028977360873,49.70838902735352,46.11512181187811,38.47315949991866,10.28570556640625,-23.98939547966063,-20.245721435546898,-68.4152413361029,27.9237984650091,-44.330481385824896,3.839038514731101,37.038228214594255,81.99993724828386,28.135254900377753,24.084759950277984,3,-2.171417236328125,29.942840576171875,60.65711975097656,37.942840576171875,44.5714111328125,3,0.02112675289646626,-2.204094811730758,305.1427917480469,-2.7777843710872827,297.7142028808594,2.7956347504736434,290.28570556640625,0.02112675289646626
3045,2000-03-03,296.9142150878906,317.1427917480469,284.5714111328125,310.0570983886719,5134993.0,-0.03706455516585527,1.3849350974376393,1.8548478792681666,25.792247892917743,33.05639767226237,10.425109172063628,34.13870532203441,61.13697789454102,57.54371067906561,39.32498567095024,32.571380615234375,-27.479290170475167,-28.931451416015648,-77.78523685085787,19.922334018826575,-53.35834413343673,-4.504558698594565,43.99538032249984,56.29627676057737,6.255086363693344,24.4268927174211,3,4.22857666015625,41.371429443359375,72.08570861816406,49.371429443359375,73.94287109375,4,0.08929947061885835,1.5806343245012575,308.3428039550781,-2.204094811730758,305.1427917480469,-2.7777843710872827,297.7142028808594,0.08929947061885835
3046,2000-03-06,291.7713928222656,301.7142028808594,288.5714111328125,294.8570861816406,8326451.0,-0.01732090282071086,-1.7710873607741953,0.23478054919589658,26.563922297755326,32.15462073806601,10.650115500016057,37.75169165327151,66.27980016016602,62.68653294469061,39.40027267545634,13.142791748046875,-30.07518487684598,-31.874273681640602,-82.76636747920196,19.017820115920756,-57.32032058042125,-6.4282267828599515,44.93505203439986,22.10523948771619,-24.052469124209495,25.446046898780672,3,4.971405029296875,46.514251708984375,77.22853088378906,54.514251708984375,89.37139892578125,0,0.17508808134077136,1.3849350974376393,296.9142150878906,1.5806343245012575,308.3428039550781,-2.204094811730758,305.1427917480469,0.17508808134077136
3047,2000-03-07,294.6285095214844,300.5714111328125,285.7142028808594,298.8570861816406,6934806.0,0.009792312644437917,2.8805716745313097,1.3703813592847536,18.42895508830108,30.441596652463016,5.805653615189726,34.26615433181888,63.42268346094727,59.82941624547186,39.278579167340524,14.857208251953125,-29.969686278885035,-27.50287170410155,-80.01261964819645,25.006876239993346,-53.757745676149,-1.2479977320541025,38.126973814679616,30.87710191801922,-8.469848452047898,26.25487397204744,3,0.22857666015625,43.657135009765625,74.37141418457031,51.657135009765625,85.37149047851562,1,0.26066719720268106,-1.7710873607741953,291.7713928222656,1.3849350974376393,296.9142150878906,1.5806343245012575,308.3428039550781,0.26066719720268106
3048,2000-03-08,285.1427917480469,294.8570861816406,280.0,289.1427917480469,3588407.0,-0.032195518990485894,-1.080011108500139,0.9459447756239084,19.344570387875407,28.859015745327593,12.583496988257878,41.657187323031735,72.90840123438477,69.31513401890936,39.19724059439126,14.857086181640625,-30.748384408321726,-34.302874755859364,-88.6723611912135,20.06661167949477,-61.48761797353643,-7.118131538182297,43.898787758845685,13.846002160883087,-20.473783042232753,27.184743217677074,3,8.857147216796875,38.57145690917969,83.85713195800781,61.142852783203125,86.28570556640625,2,0.24168349555025026,2.8805716745313097,294.6285095214844,-1.7710873607741953,291.7713928222656,1.3849350974376393,296.9142150878906,0.24168349555025026
3049,2000-03-09,273.14279174804693,338.28570556640625,272.0,338.28570556640625,3780189.0,-0.042084177988280236,1.035085681037645,16.28572845458983,20.701314000906223,27.15187493369952,22.30690669711032,49.9346664178903,84.90840123438471,81.3151340189093,39.81486662987158,66.28570556640625,-30.642442377260295,-42.31430358886712,-98.0332099136927,13.404602735958463,-70.17375675127994,-14.4548504264543,-2.2857055664063637,1.7240395018531738,-30.560429682100565,27.8594531624128,3,31.428604125976506,46.28575134277338,95.85713195800776,73.14285278320307,103.42861938476557,3,0.28786628624176713,-1.080011108500139,285.1427917480469,2.8805716745313097,294.6285095214844,-1.7710873607741953,291.7713928222656,0.28786628624176713
3050,2000-03-10,299.20001220703125,302.8570861816406,280.0,280.0,17453600.0,0.0953977964866819,-1.3809449634901914,-0.29473677306740437,37.568563433746576,27.193536606553373,-3.7905970222938663,20.66128934968907,58.851180775400394,55.25791355992499,40.46586994376632,29.714294433593693,-29.85433096871691,-13.542799377441384,-66.69126215155461,39.605663396671844,-40.117030764498,13.03143200961523,-27.20001220703125,41.034506572132315,8.904455856870129,26.574231387056606,3,5.942840576171875,20.228530883789062,69.79991149902344,47.08563232421875,73.94277954101562,4,0.1795260718227909,1.035085681037645,273.14279174804693,-1.080011108500139,285.1427917480469,2.8805716745313097,294.6285095214844,0.1795260718227909
3051,2000-03-13,296.5714111328125,323.4284973144531,285.4856872558594,321.1427917480469,4651997.0,-0.00878543103935403,1.6039241804029736,-1.2797585933948559,43.26314694729977,28.22119722540436,-0.19735623330939234,19.30196072239744,61.479781849619144,57.88651463414374,41.16682184610272,37.94281005859375,-28.46616245749584,-13.011401367187489,-61.71614134508536,35.693338610710384,-37.3637713561364,11.34096862176142,-24.5714111328125,37.068944085080915,2.7500436941056137,24.352369988948933,3,8.571441650390625,22.857131958007812,72.42851257324219,49.7142333984375,62.857086181640625,0,0.2504815779952607,-1.3809449634901914,299.20001220703125,1.035085681037645,273.14279174804693,-1.080011108500139,285.1427917480469,0.2504815779952607
3052,2000-03-14,282.6285095214844,307.4284973144531,280.0,296.9142150878906,1941243.0,-0.047013640182209326,-1.8070289954651642,0.581396128695717,38.44714653909235,29.111911140576836,12.71803771867576,29.377463044567094,73.51446143632597,71.82941624547186,40.663736601359744,27.428497314453125,-27.620607881940714,-23.542874145507824,-69.55873503796562,22.47298674694997,-46.55080459173672,-0.5349436992789265,-9.30279541015625,16.034391473492786,-19.841135203304415,23.007930446228908,3,22.51434326171875,36.80003356933594,86.37141418457031,63.657135009765625,68.57150268554688,1,0.3485645605723078,1.6039241804029736,296.5714111328125,-1.3809449634901914,299.20001220703125,1.035085681037645,273.14279174804693,0.3485645605723078
3053,2000-03-15,290.28570556640625,296.0,282.8570861816406,290.28570556640625,3686109.0,0.02709279420496613,1.3000064086816274,-0.0,44.92483670218599,30.559411476675603,3.052765546576097,16.584919815326714,63.75182811893785,64.17222020054999,40.60703314600309,13.371490478515625,-26.322830954137657,-12.085678100585938,-48.814429139693914,24.64307293852204,-30.450053620139897,6.278697418968022,-15.660791625976572,27.586197371147076,-11.865225027405021,18.364375519553988,3,14.857147216796875,29.142837524414062,74.28564453125,55.99993896484375,68.57138061523438,2,0.3090551574303082,-1.8070289954651642,282.6285095214844,1.6039241804029736,296.5714111328125,-1.3809449634901914,299.20001220703125,0.3090551574303082
3054,2000-03-16,320.9142150878906,324.5714111328125,292.0,297.1427917480469,11005379.0,0.10551160093026946,1.0955802949087983,100.0,58.19032780807252,34.15919813391503,-28.614026933772834,-17.33566484042194,31.367218956207182,33.54371067906561,40.01299258824149,34.28570556640625,-24.34271690422611,20.06854553222655,-10.013572264632614,50.15066332908572,5.027486633796968,35.109604430656134,-45.01608531494139,91.79474925300374,49.047961920093535,15.041058898429572,3,-15.7713623046875,-1.4856719970703125,42.800010681152344,25.371429443359375,31.958892822265625,3,0.15740743118134493,1.3000064086816274,290.28570556640625,-1.8070289954651642,282.6285095214844,1.6039241804029736,296.5714111328125,0.15740743118134493
3055,2000-03-17,289.7142028808594,341.7142028808594,288.0,332.5714111328125,5052028.0,-0.09722228165706626,-1.3209891032230117,-1.8028877631453946,49.83297774100856,36.74464873872093,1.628513548297292,11.074782064846886,60.7255473251181,64.74372288609686,39.19991277368771,53.714202880859375,-23.21770011308888,-9.000036621093727,-35.51484200428257,17.514768762095116,-22.25743931268812,4.257366070500666,-12.568321592041002,15.740627647112055,-27.184641127527208,13.257402691594418,3,17.142898559570312,29.714340209960938,74.0000228881836,56.571441650390625,63.158905029296875,4,0.29980307278090823,1.0955802949087983,320.9142150878906,1.3000064086816274,290.28570556640625,-1.8070289954651642,282.6285095214844,0.29980307278090823
3056,2000-03-20,304.5714111328125,349.7142028808594,283.7713928222656,289.7142028808594,4528825.0,0.051282291666117974,-3.9316257164995454,-0.34666766357269757,51.92063065223847,40.46594602360287,-12.540875969179694,-6.121504471788171,44.36396285811486,49.88651463414374,38.40798316322628,65.94281005859375,-22.173359144137407,7.142886352539051,-15.070924143391778,29.35669684846988,-3.9640188954263635,18.249791600504466,-24.84279698031247,35.24591850358629,-6.276646692891951,11.10690524796541,3,6.2856903076171875,14.857131958007812,59.14281463623047,41.7142333984375,66.28567504882812,0,0.225140568381623,-1.3209891032230117,289.7142028808594,1.0955802949087983,320.9142150878906,1.3000064086816274,290.28570556640625,0.225140568381623
3057,2000-03-21,318.6285095214844,338.28570556640625,296.0,302.6285095214844,4964869.0,0.04615370279301123,-1.8906366369248164,1.0769183367875754,53.64197333472232,44.276768573252525,-25.519169643147222,-20.652403182144212,29.063767671553023,35.82941624547186,37.075466444637996,42.28570556640625,-18.770970010370434,20.82855987548828,-2.571529634115791,44.22864938509235,9.128515120686245,32.52860463029032,-34.85711669921875,53.5042866128592,15.113407265185657,11.700044754802025,3,-7.7714080810546875,0.8000335693359375,37.800018310546875,27.657135009765625,57.71429443359375,1,0.12804876705553458,-3.9316257164995454,304.5714111328125,-1.3209891032230117,289.7142028808594,1.0955802949087983,320.9142150878906,0.12804876705553458
3058,2000-03-22,323.7713928222656,326.28570556640625,309.37139892578125,309.37139892578125,3984170.0,0.016140687813858356,-1.3492102513674635,0.8999996185302734,54.123397543076095,47.9903334112714,-27.49806187044703,-26.117215093099333,23.13561858176479,30.68653294469061,35.67093886680286,16.914306640625,-14.886795766391856,25.32572784423826,-0.20698792188738935,50.858443610363906,12.559369961175435,38.09208572730108,-40.0,60.65862216738692,26.636267167420257,12.766357883062831,3,-8.914291381835938,-4.3428497314453125,26.800010681152344,22.514251708984375,55.6571044921875,2,0.08471600639474208,-1.8906366369248164,318.6285095214844,-3.9316257164995454,304.5714111328125,-1.3209891032230117,289.7142028808594,0.08471600639474208
3059,2000-03-23,328.5714111328125,331.4284973144531,309.1427917480469,321.1427917480469,2929927.0,0.014825331752462256,2.3913198951384262,0.5158765648212708,58.77138109914641,50.346202040760275,-26.38314857285212,-30.43439002371497,18.087303313981693,25.886514634143737,34.22949916355285,22.28570556640625,-10.063005453137578,28.82860107421874,-0.019570131440730165,57.67677227987821,14.404515471389004,43.25268667704847,-40.843449707031255,67.93768459478696,35.21543554287078,14.424085602829743,3,-13.714309692382812,-9.142868041992188,22.285720825195312,17.7142333984375,55.4285888671875,3,0.09217379851890484,-1.3492102513674635,323.7713928222656,-1.8906366369248164,318.6285095214844,-3.9316257164995454,304.5714111328125,0.09217379851890484
3060,2000-03-24,336.3428039550781,348.5714111328125,318.3999938964844,318.3999938964844,5304366.0,0.023652066366554036,-2.363064886469938,2.4153626844027425,62.17226909946032,52.44721561322255,-31.6612841078786,-36.997307867985455,9.60015048488367,18.11512181187811,32.38709282685498,30.171417236328125,-4.328232031328923,34.62856445312502,1.5199438972415464,67.7371850090085,18.074254175183285,51.18287473106676,-44.89566804199217,79.7227341177908,43.77144033471319,16.554310277941724,3,-21.485702514648438,-21.771408081054688,14.514328002929688,9.942840576171875,41.2548828125,4,0.04914719078480978,2.3913198951384262,328.5714111328125,-1.3492102513674635,323.7713928222656,-1.8906366369248164,318.6285095214844,0.04914719078480978
3061,2000-03-27,324.5714111328125,344.0,307.4284973144531,342.28570556640625,3368229.0,-0.034998200299946935,2.45946219021088,-0.9872642231482269,57.79762443095491,54.597268712318396,-17.321996579939594,-23.74292816455761,20.10633197493962,29.886514634143737,30.113192630731668,36.571502685546875,2.0463242363204586,21.14288635253905,-13.008239123332032,55.294011828410135,4.067323614603538,38.218449090474564,-29.628251201660134,54.34781094354081,17.0212390767213,17.07556273793554,3,-8.2857666015625,-14.2857666015625,26.285720825195312,21.7142333984375,59.199981689453125,0,0.08719713384048755,-2.363064886469938,336.3428039550781,2.3913198951384262,328.5714111328125,-1.3492102513674635,323.7713928222656,0.08719713384048755
3062,2000-03-28,326.28570556640625,349.7142028808594,317.4856872558594,349.7142028808594,3302271.0,0.005281717288687204,1.7512234517164795,1.3225758103028278,61.166258918000864,56.40187118074227,-13.625088761012876,-24.46110022139294,16.763279851679272,28.172220200549987,28.200744249431743,32.228515625,5.137254572523773,21.42860565185549,-14.07944447754062,56.9366557812516,3.674580587157436,39.18263071655355,-28.056283058271447,44.59475843991634,4.12050430952025,17.75402506469806,3,-9.54290771484375,-16.00006103515625,24.571426391601562,19.99993896484375,42.057098388671875,1,0.1366023085132153,2.45946219021088,324.5714111328125,-2.363064886469938,336.3428039550781,2.3913198951384262,328.5714111328125,0.1366023085132153
3063,2000-03-29,320.0,331.4284973144531,309.7142028808594,324.3428039550781,5881400.0,-0.019264422128130843,1.3456919955231237,0.18536416983085952,63.12420709861816,56.950079990802905,-2.99623623175313,-17.924244931505427,20.871485483449533,34.45792576695624,26.52597745375938,21.71429443359375,7.467739926028514,14.400039672851562,-21.749042532234057,50.54912187793718,-3.6745014296912473,32.47458077539437,-18.681490669501727,29.72991112990738,-14.999665058112939,18.074541102542824,3,-3.2572021484375,-9.71435546875,26.857131958007812,26.28564453125,62.057098388671875,2,0.17607126235961923,1.7512234517164795,326.28570556640625,2.45946219021088,324.5714111328125,-2.363064886469938,336.3428039550781,0.17607126235961923
3064,2000-03-30,314.8570861816406,318.28570556640625,308.5714111328125,312.0,3311538.0,-0.01607160568237309,-1.0000062830448893,-0.657889743860019,54.96734176425925,57.520564882275195,1.3378012184052182,-12.93126721209046,23.769088093171604,39.60083958531561,24.814436853069356,11.4285888671875,11.854667512227252,8.931411743164062,-27.43844587360701,45.301269359935134,-9.253517065221502,27.116340551549627,-10.634835238120672,17.567612429977093,-26.488024636938658,18.184928808385543,3,1.885711669921875,-4.571441650390625,32.00004577636719,31.428558349609375,57.142913818359375,3,0.20508165122115551,1.3456919955231237,320.0,1.7512234517164795,326.28570556640625,2.45946219021088,324.5714111328125,0.20508165122115551
3065,2000-03-31,323.4284973144531,324.5714111328125,302.8570861816406,302.8570861816406,4832636.0,0.027223180004491532,-1.1111167154241905,7.200136721462065,58.21101983121771,58.21949701327289,-2.1772702588905304,-20.463627568903803,13.160414472536502,31.02942845250311,22.570495372947907,21.714324951171875,15.249312779796583,16.177108764648438,-20.738536557757698,53.09275408705457,-2.28071389655463,34.634931425851505,26.28570556640625,43.90242631628994,-0.9941438328532044,18.45782266120308,3,-0.5713958740234375,-13.142852783203125,23.428634643554688,22.857147216796875,58.05718994140625,4,0.18727942401023578,-1.0000062830448893,314.8570861816406,1.3456919955231237,320.0,1.7512234517164795,326.28570556640625,0.18727942401023578
3066,2000-04-03,342.8570861816406,347.4284973144531,319.4284973144531,323.4284973144531,6427057.0,0.06007073906136995,-1.0416653686107835,0.9444460927718207,67.81608780352174,59.79439862091727,-17.437669997657338,-37.807164293862115,-7.808510264132792,11.600839585315612,20.485264242444817,28.0,14.742429091198346,33.051412963867165,-6.340761421357399,72.44358734909173,13.355325771254911,52.74750015647942,5.9199743652343955,85.36590131391273,35.29752708197678,19.69608719261227,4,-16.571441650390625,-32.571441650390625,-7.428558349609375,3.428558349609375,52.914306640625,0,0.10132676845865873,-1.1111167154241905,323.4284973144531,-1.0000062830448893,314.8570861816406,1.3456919955231237,320.0,0.10132676845865873
3067,2000-04-04,371.4284973144531,373.1427917480469,337.1427917480469,354.28570556640625,13742323.0,0.08333329624599273,2.5000081592326167,0.8823487832921795,71.35979210953901,61.709553572746486,-42.16596507549832,-63.59020776251015,-37.94055183929083,-16.97057154749689,18.477744288374232,36.0,19.04581768636905,57.78282470703124,10.447747230059008,105.11790218400347,34.115285968545095,81.45036344551738,-68.5714111328125,97.56096290166131,42.804350919373114,23.66753873848613,4,-33.428558349609375,-48.85710144042969,-39.42852783203125,-25.142852783203125,55.4285888671875,1,0.033230879151857184,-1.0416653686107835,342.8570861816406,-1.1111167154241905,323.4284973144531,-1.0000062830448893,314.8570861816406,0.033230879151857184
3068,2000-04-05,354.0570983886719,361.1427917480469,361.1427917480469,361.1427917480469,106116.0,-0.046769160286251665,1.0,-0.413333689373103,59.37904926007464,61.77707225729407,-22.402630185365865,-42.99561188702114,-22.430133923617973,0.40082737828436166,16.227268488343046,10.28570556640625,21.77771992664725,36.96571044921876,-11.649005629500778,85.5804265279383,12.658352409858992,61.27306848857853,-49.79429809570314,72.8455548598815,21.83324694832352,24.30735803935978,4,-16.057159423828125,-31.485702514648438,-24.77143096923828,-7.771453857421875,58.514312744140625,2,0.04034859244856581,2.5000081592326167,371.4284973144531,-1.0416653686107835,342.8570861816406,-1.1111167154241905,323.4284973144531,0.04034859244856581
3069,2000-04-06,351.7713928222656,358.28570556640625,344.3428039550781,358.28570556640625,5498469.0,-0.006455754105223699,3.2806976450030683,0.919361368569755,70.99769648922157,62.757675300600866,-18.416628645361584,-36.38256961323816,-21.85664949578495,2.6865329446906117,16.12448396660055,13.942901611328125,23.251547943053538,30.748574829101585,-15.564333973500425,77.0614836317036,7.59212042780058,53.90502923040259,-46.13099270019535,69.5935343416458,13.536330142867413,23.15645440130102,4,-13.771453857421875,-29.199996948242188,-24.91429901123047,-5.485748291015625,60.228607177734375,3,0.08609485075924939,1.0,354.0570983886719,2.5000081592326167,371.4284973144531,-1.0416653686107835,342.8570861816406,0.08609485075924939
3070,2000-04-07,352.9142150878906,354.28570556640625,342.6285095214844,352.0,3897131.0,0.0032487640807177254,5.374936372967064,-0.14033945310853035,68.030684889595,63.89468201822755,-18.9549042589407,-35.094227968478094,-24.45002218401089,1.5437106790656117,15.98515042323002,11.657196044921875,24.421963810547993,29.20568695068357,-17.99995902088949,76.41133292225663,5.60286396489704,52.8085099364701,-45.92376713330083,62.3404219054491,3.499922138698672,23.602822985786545,4,-14.914276123046875,-30.342819213867188,-30.685699462890625,-6.628570556640625,57.71429443359375,4,0.05408052182697198,3.2806976450030683,351.7713928222656,1.0,354.0570983886719,2.5000081592326167,371.4284973144531,0.05408052182697198
3071,2000-04-10,370.8570861816406,376.0,346.28570556640625,357.7142028808594,4497694.0,0.050842018617134555,1.5365710057938393,14.376139132756952,68.9312428237366,64.75745800775374,-33.12515334794705,-49.7364670238382,-43.83801591279007,-16.39916041468439,17.039093291190987,29.71429443359375,24.81269763068326,43.43427429199221,-6.3979011847865195,93.26644976877094,18.518186553602845,68.35036203038158,-62.5435913511817,86.76458230088913,26.123455763452966,24.91608773838938,4,-31.428543090820312,-46.857086181640625,-51.14286804199219,-24.571441650390625,41.142913818359375,0,0.028659560435129405,5.374936372967064,352.9142150878906,3.2806976450030683,351.7713928222656,1.0,354.0570983886719,0.028659560435129405
3072,2000-04-11,381.1427917480469,382.2857055664063,367.4284973144531,367.4284973144531,7184492.0,0.027734957614827582,-1.1666748258750834,1.0434768474873801,70.04792444701332,65.5267599353532,-38.90201794676011,-55.087685608150764,-55.110683685101776,-26.68486598109064,18.008578087944905,14.857208251953182,24.18592836227475,48.79426574707031,-1.8634518169074,99.45198331104802,23.465406965081456,74.12312452905917,-70.12183671080629,97.11801657115447,34.97218899261018,25.328858781988846,4,-38.57139587402344,-53.99993896484375,-63.628570556640625,-34.857147216796875,25.142913818359432,1,0.038380893961360574,1.5365710057938393,370.8570861816406,5.374936372967064,352.9142150878906,3.2806976450030683,351.7713928222656,0.038380893961360574
3073,2000-04-12,380.0,386.8570861816406,345.1427917480469,345.1427917480469,4760913.0,-0.0029983296884762423,-1.3934386329551454,2.541669819088097,68.44265111769198,67.02401653017905,-31.685220568851662,-49.412513869716236,-54.34372408359559,-25.542074233043763,18.637031919129583,41.71429443359375,25.490185981438685,43.16575927734374,-7.697152527135415,94.02867108182289,17.73430337510416,68.59721517958332,-64.70315993100945,84.49625400715665,22.1295200985563,25.431455902239573,4,-35.142913818359375,-50.57145690917969,-63.42863464355469,-33.71435546875,21.714202880859375,2,0.12330812153063331,-1.1666748258750834,381.1427917480469,1.5365710057938393,370.8570861816406,5.374936372967064,352.9142150878906,0.12330812153063331
3074,2000-04-13,371.4284973144531,378.2857055664063,365.7142028808594,372.5714111328125,5735956.0,-0.02255658601459709,-1.000000000000009,-0.03278844966866602,62.510184965945655,67.50170154514883,-15.9192422231406,-38.854668764751125,-46.31066928807877,-16.97057154749689,19.913805343773145,14.285797119140625,26.000719399650905,32.06854248046875,-20.45543855742494,84.59252351836244,5.806551961521905,58.330532999415595,-50.40683755645057,65.11624376760355,4.740657319264017,26.26199051894684,4,-18.28570556640625,-41.99995422363281,-62.57140350341797,-25.142852783203125,18.05718994140625,3,0.11076940545982827,-1.3934386329551454,380.0,-1.1666748258750834,381.1427917480469,1.5365710057938393,370.8570861816406,0.11076940545982827
3075,2000-04-14,376.5714111328125,379.4284973144531,361.4856872558594,369.1427917480469,7839152.0,0.013846309196909434,1.7304412034467787,-6.499719633654642,69.46107250983712,67.68447762362833,-14.227223173219329,-39.16481844258351,-51.714943494184126,-22.113485365856263,20.566818337904287,17.94281005859375,27.012162174371156,32.86859588623048,-16.64893707661338,82.38612884907434,8.109829404808579,57.62736236765238,-50.28291726091891,75.34256496846135,13.617731989749402,24.75876648142192,4,-14.57147216796875,-43.14286804199219,-64.57144165039062,-30.2857666015625,25.485687255859375,4,0.09408199300262932,-1.000000000000009,371.4284973144531,-1.3934386329551454,380.0,-1.1666748258750834,381.1427917480469,0.09408199300262932
3076,2000-04-17,373.1427917480469,377.1427917480469,360.0,377.1427917480469,5902087.0,-0.009104831868281149,7.5713958740234375,-0.5384580623693108,67.31415854059816,67.23496278263488,-6.761875361260763,-31.974976842329795,-48.07710730140445,-18.68486598109064,20.958343285434196,17.142791748046875,30.64384707189447,26.011407470703148,-21.555227347075913,73.57804228848221,2.2280900618136457,49.79472487959265,-42.00881049137354,67.12327364082364,3.0981073175558436,23.78331740888952,4,-8.399993896484375,-39.71424865722656,-60.857093811035156,-26.857147216796875,21.4857177734375,0,0.10045944502325677,1.7304412034467787,376.5714111328125,-1.000000000000009,371.4284973144531,-1.3934386329551454,380.0,0.10045944502325677
3077,2000-04-18,359.4284973144531,378.8570861816406,354.28570556640625,373.1427917480469,5479645.0,-0.03675347544393648,-1.0476254660312196,3.4285736083984375,63.81101385149573,67.7274032927928,5.667173941387205,-15.860502784543087,-33.95863092280092,-4.970571547496888,21.269187812118094,24.571380615234375,33.01926927418617,10.257113647460926,-35.632572665356406,56.14679996027826,-12.687729508947768,33.20195680386962,-23.836667663782407,34.2465472816473,-32.70741091243733,22.944843156408673,4,5.314300537109375,-25.999954223632812,-47.142799377441406,-13.142852783203125,36.571502685546875,1,0.14626414732929116,7.5713958740234375,373.1427917480469,1.7304412034467787,376.5714111328125,-1.000000000000009,371.4284973144531,0.14626414732929116
3078,2000-04-19,351.20001220703125,365.1427917480469,347.7713928222656,361.1427917480469,7222960.0,-0.022893246275414336,-1.0680214276761435,0.7249938805936936,62.46084291146045,66.77886400637489,15.028129377881953,-5.767475495128622,-25.862735408308765,3.2579135599249867,21.48245342078778,17.37139892578125,31.88883359282312,0.657197570800804,-43.64841586170428,44.96281100330589,-21.495609145451738,22.810004287053346,-11.506962033882928,10.83048952127557,-59.79404786764971,22.152806716252556,4,13.54278564453125,-16.342926025390625,-38.91431427001953,-4.91436767578125,46.514190673828125,2,0.1568499186922072,-1.0476254660312196,359.4284973144531,7.5713958740234375,373.1427917480469,1.7304412034467787,376.5714111328125,0.1568499186922072
3079,2000-04-20,358.8570861816406,362.2857055664063,332.5714111328125,350.8570861816406,4064053.0,0.0218026016755819,2.999975351345999,-0.8046039809088258,62.223989312101295,66.13367560887559,9.478641690873587,-11.635864525269767,-34.01932943001111,-4.399160414684388,21.267325650515186,29.714294433593807,27.426148558625243,6.79998779296875,-36.40019129171827,50.00016687765577,-14.80010174937479,28.40007733531229,28.0,56.097545090474036,-17.167433339463336,21.600089542343515,4,0.8571624755859375,-23.5428466796875,-46.571388244628906,-12.571441650390625,40.914306640625,3,0.11942669756150792,-1.0680214276761435,351.20001220703125,-1.0476254660312196,359.4284973144531,7.5713958740234375,373.1427917480469,0.11942669756150792
3080,2000-04-21,352.87310791015625,352.87310791015625,352.87310791015625,352.87310791015625,0.0,-0.016675101320015484,1.0,0.0,53.80925465326677,64.4534547010456,17.27257107038264,-4.5850585920839535,-28.63312765188641,1.5848178567999867,20.44672264280797,5.983978271484375,26.98643968878804,-0.01050567626953125,-42.572603396285785,42.55159204374672,-21.29155453627766,21.270543183738596,32.89826477050781,43.86172775038258,-26.721178396129098,21.28104886000813,4,6.8411407470703125,-17.558868408203125,-40.58740997314453,-8.301712036132812,40.177093505859375,4,0.10375565189009794,2.999975351345999,358.8570861816406,-1.0680214276761435,351.20001220703125,-1.0476254660312196,359.4284973144531,0.10375565189009794
3081,2000-04-24,352.87310791015625,352.87310791015625,352.87310791015625,352.87310791015625,0.0,0.0,1.0,0.0,40.98361482273241,61.22408696501439,16.151803974499614,-2.4833764651054935,-29.44586708169544,1.5848178567999867,20.14423487964346,0.0,24.937501737946548,-1.4255905151367188,-41.8526470403221,39.00146601004866,-21.63911877772938,18.787937747455942,31.834265539550756,43.86172775038258,-22.34577995928249,20.21352826259268,4,6.8411407470703125,-17.558868408203125,-39.73028564453125,-8.301712036132812,37.755401611328125,0,0.1393815209376572,1.0,352.87310791015625,2.999975351345999,358.8570861816406,-1.0680214276761435,351.20001220703125,0.1393815209376572
3082,2000-04-25,370.8570861816406,371.4284973144531,356.5714111328125,356.5714111328125,3316411.0,0.050964434150258864,-1.0799977783142105,100.0,58.115093872352475,60.07658060442111,-3.8494484258809507,-17.873344380748676,-47.76298759652582,-16.39916041468439,19.916968401238606,18.555389404296875,24.116626883488834,14.329818725585938,-24.47677270940278,53.136410160574655,-5.0734769919084215,33.7331144430803,12.807568021728514,98.52945449861734,31.791742996657163,19.403295717494345,4,-14.857131958007812,-29.428543090820312,-55.714263916015625,-26.285690307617188,-22.285675048828125,1,0.06409860894015873,1.0,352.87310791015625,1.0,352.87310791015625,2.999975351345999,358.8570861816406,0.06409860894015873
3083,2000-04-26,376.3428039550781,384.3428039550781,357.7142028808594,368.0,3743002.0,0.014791999338393813,1.1878006431271273,0.5839978808535546,61.51309034981002,59.96579231373937,-11.07293252957777,-19.944118954180738,-54.022358379274465,-21.88487818812189,20.25336767107781,26.62860107421875,21.838154162005424,16.99839630126951,-18.699041172358818,52.695833774897835,-0.8503224355446264,34.84711503808364,-43.771392822265625,84.54745069837219,17.420357073806116,17.848718736814163,4,-17.885696411132812,-31.4857177734375,-61.199981689453125,-31.771408081054688,-65.4857177734375,2,0.05223215599804121,-1.0799977783142105,370.8570861816406,1.0,352.87310791015625,1.0,352.87310791015625,0.05223215599804121
3084,2000-04-27,379.4284973144531,387.20001220703125,373.7142028808594,379.4284973144531,3137450.0,0.008199156000717078,-1.3600130309859757,0.0,62.2012873971804,59.15914952344419,-14.42100978753399,-18.913978499424502,-57.382834263262396,-24.97057154749689,20.704763542233135,13.485809326171875,18.401102842868966,16.855519104003918,-13.12248679617062,46.833525004178455,1.8665161539166206,31.844522054091215,-45.8216583251953,77.36028036386136,9.229994398432211,14.989002950087283,4,-19.54278564453125,-34.39994812011719,-62.285675048828125,-34.85710144042969,-49.142791748046875,3,0.04819275751776719,1.1878006431271273,376.3428039550781,-1.0799977783142105,370.8570861816406,1.0,352.87310791015625,0.04819275751776719
3085,2000-04-28,384.0,388.0,376.0,385.1427917480469,2688343.0,0.01204839045539119,2.499966621717246,-100.0,56.89683169832641,58.00166876319177,-19.92307606853359,-19.726324545899047,-61.56638055657214,-29.542074233043763,20.945952923466514,12.0,15.341061926091697,18.39844665527346,-6.783483000273691,43.58037631082061,5.807481827499885,30.989411483047036,-48.24943408203126,88.61271304683251,21.896062396706583,12.59096482777359,4,-23.71429443359375,-38.57145690917969,-66.857177734375,-39.42860412597656,-42.857208251953125,4,0.04107133547465014,-1.3600130309859757,379.4284973144531,1.1878006431271273,376.3428039550781,-1.0799977783142105,370.8570861816406,0.04107133547465014
3086,2000-05-01,377.5976867675781,377.5976867675781,377.5976867675781,377.5976867675781,0.0,-0.016672690709432003,1.0,-0.0,48.06064058327362,56.25162728894487,-14.329254656241005,-11.16006767091801,-54.77619097510183,-23.13976100062189,20.397995276997175,6.402313232421875,13.6565713259821,10.25910339355471,-13.039265533782498,33.55747232089192,-1.3900810701138653,21.908287857223286,-38.712154804687486,66.90174898917515,3.8641639844291547,11.6491844636686,5,-17.311981201171875,-32.16914367675781,-62.88343811035156,-33.02629089355469,-14.96917724609375,0,0.04092322381717595,2.499966621717246,384.0,-1.3600130309859757,379.4284973144531,1.1878006431271273,376.3428039550781,0.04092322381717595
3087,2000-05-02,383.7713928222656,397.1427917480469,379.4284973144531,397.1427917480469,4275297.0,0.01634995729856681,1.6495798280969705,-100.0,51.95551252907215,55.084368357568394,-18.64780360598064,-17.245867347827698,-59.86700143028156,-29.31346705530939,19.34669548864599,19.54510498046875,10.574594857647185,15.81566467285154,-8.567500147203077,40.19882949290616,3.6240822628242313,28.00724708287885,-41.93899277714843,66.08704670912294,5.525740770860473,12.191582410027307,5,-18.914291381835938,-33.771453857421875,-70.48574829101562,-39.19999694824219,-28.3428955078125,1,0.01786771194379888,1.0,377.5976867675781,2.499966621717246,384.0,-1.3600130309859757,379.4284973144531,0.01786771194379888
3088,2000-05-03,368.3428039550781,398.2857055664063,361.7142028808594,398.2857055664063,4677358.0,-0.04020255067404899,1.4427494142191555,2.23932452973156,48.506250842073165,53.56017519423194,-0.5942782480600499,-0.7295591085435262,-43.50141633063873,-13.884878188121888,17.883270920225314,36.57150268554693,7.535070915495226,-0.32720947265625,-23.816659739916304,23.162240794603804,-12.071934606286277,11.417515660973777,-22.08557257372655,18.125044330864686,-40.13089535980316,11.744725133630032,5,7.236602783203125,-17.771408081054688,-54.828582763671875,-23.771408081054688,-11.20001220703125,2,-0.053676609424618715,1.6495798280969705,383.7713928222656,1.0,377.5976867675781,2.499966621717246,384.0,-0.053676609424618715
3089,2000-05-04,382.0570983886719,385.1427917480469,375.4284973144531,379.4284973144531,521430.0,0.0372324212291828,1.2077972520269942,-0.0877871192424545,52.45207101818616,53.40937701255631,-11.925679251066356,-12.710250522904744,-55.834762194598795,-27.59917262171564,17.24781513006041,16.79998779296875,6.2447064890445745,11.872799682617199,-10.924348191286185,34.66994755652058,0.47422574566547837,23.27137361956892,-30.597019588814817,55.62499217690614,-0.4502054600245202,11.398573936951694,5,-6.477691650390625,-31.485702514648438,-68.54287719726562,-37.48570251464844,-22.057098388671875,3,-0.18635961092548137,1.4427494142191555,368.3428039550781,1.6495798280969705,383.7713928222656,1.0,377.5976867675781,-0.18635961092548137
3090,2000-05-05,372.0,388.9142150878906,368.5714111328125,384.0,2667754.0,-0.026323548053648893,-1.1575661259208432,-4.5651659042886665,49.51775536480576,54.35761485056446,1.2626765510187852,-1.2121259902039014,-44.30089045716443,-17.542074233043763,16.534546900646923,20.342803955078125,5.584883670154284,0.8614120483398438,-20.440675281318363,22.16349937799805,-9.78963161648926,11.512455713168947,-15.857358523488017,28.125169500365033,-25.455663579025213,10.651043664829107,5,5.428558349609375,-21.428604125976562,-58.48577880859375,-27.428604125976562,-22.285797119140625,4,-0.11213520009030575,1.2077972520269942,382.0570983886719,1.4427494142191555,368.3428039550781,1.6495798280969705,383.7713928222656,-0.11213520009030575
3091,2000-05-08,381.4856872558594,382.8570861816406,365.1427917480469,365.1427917480469,3419189.0,0.025499159289944506,-1.1678281458907538,-1.361907958984375,59.65235135589916,54.5284212376252,-4.176716928045835,-10.393603411992956,-51.95544261527249,-27.02776148890314,15.065200421577963,17.71429443359375,4.72142050248226,9.81566925048827,-11.981408074484591,31.61274657546113,-1.0828694119981606,20.7142079129747,-21.12873937035795,54.062543027015664,-1.8828185430378,10.898538662486438,5,-3.4857330322265625,-22.628585815429688,-64.91431427001953,-36.91429138183594,-32.0,0,-0.10575205533400478,-1.1575661259208432,372.0,1.2077972520269942,382.0570983886719,1.4427494142191555,368.3428039550781,-0.10575205533400478
3092,2000-05-09,395.7713928222656,398.8570861816406,373.7142028808594,373.7142028808594,2502694.0,0.03744755319437432,-1.2797902513939428,1.3496500623688201,68.52273421918568,55.30727055644472,-16.26735739147057,-24.79861668371194,-64.4457372084413,-41.31346705530939,13.585746262435,25.14288330078125,6.388157016261289,23.369944763183582,-0.6354396406783849,47.37532916704555,11.367252561252599,35.372636965114566,-31.621569168673716,91.6923698831154,28.79934741772506,12.002692201930982,5,-15.485748291015625,-30.057144165039062,-77.48574829101562,-51.19999694824219,-46.28570556640625,1,-0.08374249352495566,-1.1678281458907538,381.4856872558594,-1.1575661259208432,372.0,1.2077972520269942,382.0570983886719,-0.08374249352495566
3093,2000-05-10,426.8570861816406,428.5714111328125,386.5141906738281,386.5141906738281,3305564.0,0.07854456871604931,-1.0849877000444796,1.8290133790832492,73.65316816561158,56.57970175293707,-44.0683108352668,-55.01452819135477,-93.57726589866718,-72.39916041468439,13.518681711925208,42.057220458984375,10.936530245738822,52.11278381347654,17.976441126335544,86.24912650061754,35.04461246990604,69.18095515704704,-61.71429443359375,97.29723748080882,32.158938649603755,17.06817134357051,5,-31.714279174804688,-46.285675048828125,-96.57141876220703,-82.28569030761719,-81.14288330078125,2,-0.16733607378089177,-1.2797902513939428,395.7713928222656,-1.1678281458907538,381.4856872558594,-1.1575661259208432,372.0,-0.16733607378089177
3094,2000-05-11,412.5714111328125,425.1427917480469,399.4284973144531,399.4284973144531,6315752.0,-0.03346711466504537,-2.9130279310929326,0.3257801318652058,69.6317032205646,57.994687477630194,-27.47633715314811,-39.51441339127547,-77.56629807170134,-58.11348536585626,13.447992909772003,27.4285888671875,11.936123377941556,35.76996307373048,-2.261562944952118,73.80148909241308,16.75420006438918,54.78572608307178,-38.857208251953125,74.77479384669864,6.658254807659347,19.01576300934131,5,-17.428604125976562,-32.0,-82.2857437133789,-73.42861938476562,-67.08572387695312,3,-0.13434915238691214,-1.0849877000444796,426.8570861816406,-1.2797902513939428,395.7713928222656,-1.1678281458907538,381.4856872558594,-0.13434915238691214
3095,2000-05-12,412.0,417.1427917480469,400.0,400.0,2712616.0,-0.0013849993416741313,-1.8571319580078125,0.9130395409910673,69.37099626551404,60.36250477565692,-25.16143166387866,-38.10642739686557,-74.87222826222933,-57.54207423304376,13.581903503044654,17.142791748046875,12.191521788528007,33.42712249755857,-7.731138194082803,74.58538318919994,12.847992151737913,54.00625284337923,-30.605787963867215,73.87392112023072,2.5782188893428355,20.579130345820683,5,-16.857192993164062,-31.4285888671875,-81.7143325805664,-72.85720825195312,-67.65719604492188,4,-0.12621359223300976,-2.9130279310929326,412.5714111328125,-1.0849877000444796,426.8570861816406,-1.2797902513939428,395.7713928222656,-0.12621359223300976
3096,2000-05-15,410.6285095214844,417.1427917480469,396.5714111328125,412.6856994628906,3097898.0,-0.003328860384746668,2.750009735473283,-0.1714324951171875,64.62135467457463,61.769820569601634,-20.79902396176169,-35.60826297620707,-71.18445742415406,-56.17058375452814,13.723146983195706,20.571380615234375,12.183062469584797,30.181346130371082,-13.285108620768256,73.64780088151042,8.448118754801442,51.91457350594072,-22.62948961181644,67.29162459577171,-0.5360915223175198,21.733227375569665,5,-15.485702514648438,-30.057098388671875,-80.34284210205078,-72.34286499023438,-74.85711669921875,0,-0.1483440755528883,-1.8571319580078125,412.0,-2.9130279310929326,412.5714111328125,-1.0849877000444796,426.8570861816406,-0.1483440755528883
3097,2000-05-16,412.0,423.7713928222656,407.4284973144531,410.2857055664063,2964209.0,0.0033399787075520937,-3.3999276981727355,-0.8333184987390319,63.517742561345635,63.43776409396526,-19.830586620101656,-34.613963783548854,-70.2680815233187,-57.54207423304376,14.246654124042212,16.3428955078125,12.80319648869397,28.924261474609352,-15.537287379014572,73.38581032823328,6.693487047797362,51.15503590142134,-18.320845319091802,60.59794025386556,-4.9035530444498505,22.230774426811966,5,-15.142898559570312,-31.4285888671875,-80.28572845458984,-73.71435546875,-79.4285888671875,1,-0.15173376879645784,2.750009735473283,410.6285095214844,-1.8571319580078125,412.0,-2.9130279310929326,412.5714111328125,-0.15173376879645784
3098,2000-05-17,406.2857055664063,421.7142028808594,404.0,406.8570861816406,3144036.0,-0.013869646683479786,-5.888944273346032,-0.3333036636165977,59.982685699390466,64.27449905854351,-9.127986802988517,-25.888506440657864,-61.97935064119184,-51.82777979945007,15.048018774391132,17.714202880859375,14.962894883437627,20.455682373046955,-22.490693644096893,63.4020583901908,-1.0175056355249694,41.92887038161888,-9.714294433593807,34.000087585596425,-28.762024127823516,21.473188008571935,5,-9.42860412597662,-25.714294433593807,-71.42858123779303,-68.0000610351563,-74.85720825195318,2,-0.13980314230194624,-3.3999276981727355,412.0,2.750009735473283,410.6285095214844,-1.8571319580078125,412.0,-0.13980314230194624
3099,2000-05-18,401.7142028808594,411.20001220703125,396.5714111328125,402.6285095214844,2602368.0,-0.01125194074739544,-1.6122758162169821,1.6001709127812307,56.58427778925965,65.05966821681616,-1.648218373766099,-18.91121904839389,-54.44659841189343,-47.25627711390314,16.441446883383414,14.62860107421875,16.274847485078283,13.74132385253904,-27.791895502565126,55.274543207643205,-7.025285825013043,34.50793353009112,26.857208251953125,18.907335331188875,-38.90833091415141,20.766609677552076,5,-4.8571014404296875,-21.142791748046875,-64.5713882446289,-63.428558349609375,-61.37139892578125,3,-0.13940258919998527,-5.888944273346032,406.2857055664063,-3.3999276981727355,412.0,2.750009735473283,410.6285095214844,-0.13940258919998527
3100,2000-05-19,389.4856872558594,410.2857055664063,388.5714111328125,404.5714111328125,4392412.0,-0.030440834646383474,-1.567570054506391,16.499632843791723,54.235272884625005,64.45777060889681,14.887011602615416,-4.004452997260046,-40.17790572959069,-35.02776148890314,17.738671785210474,21.714294433593807,19.08674584798615,-0.3178207397460824,-38.42310447439155,37.787462994899386,-19.370462607068816,18.73482112757665,38.44572387695314,2.597376700683958,-51.83542817183743,19.052641867322745,5,11.657119750976562,-8.914276123046875,-48.20001983642578,-60.62860107421875,-48.914276123046875,4,-0.11296949140802626,-1.6122758162169821,401.7142028808594,-5.888944273346032,406.2857055664063,-3.3999276981727355,412.0,-0.11296949140802626
3101,2000-05-22,402.0570983886719,402.0570983886719,388.5714111328125,388.5714111328125,2640834.0,0.03227695277170506,1.0,-0.8939370338377882,56.23052655002526,63.091969756767874,6.191645104075974,-13.388637136174339,-50.43625424400523,-47.59917262171564,19.1060003326533,13.485687255859375,20.886569043615168,9.794390869140614,-24.425956606547288,44.014738344828515,-7.315782868703366,26.904564606984593,24.299912744140613,38.31163145150173,-14.041938151314348,17.110173737843958,5,5.4857025146484375,-21.485687255859375,-54.342857360839844,-73.20001220703125,-61.485687255859375,0,-0.14354750771692848,-1.567570054506391,389.4856872558594,-1.6122758162169821,401.7142028808594,-5.888944273346032,406.2857055664063,-0.14354750771692848
3102,2000-05-23,394.6285095214844,408.0,388.9142150878906,408.0,4943995.0,-0.01847645246647589,1.8546982017861178,-0.9915320016564871,59.47281387212443,61.5163748352693,15.02064879662612,-4.308752787273534,-40.28374310757522,-40.50541105332803,19.805664783982806,19.085784912109375,23.926107018868265,1.1772308349609375,-31.530551040678972,33.88501271060085,-15.176660102858989,17.531121772780864,30.217077611328136,18.27576395711693,-36.82091035063674,16.35389093781995,5,12.228591918945312,-14.057098388671875,-45.54283905029297,-65.77142333984375,-51.77142333984375,1,-0.14914562754370497,1.0,402.0570983886719,-1.567570054506391,389.4856872558594,-1.6122758162169821,401.7142028808594,-0.14914562754370497
3103,2000-05-24,396.0,397.94281005859375,378.2857055664063,378.2857055664063,3108790.0,0.00347539634219185,-1.2193494147765134,-1.3247808433963126,55.515385898712104,59.947895132841246,9.847323903931738,-4.355369212287883,-39.106065183157625,-42.32941503949576,19.797354973857555,19.657104492187443,25.10494795521697,1.5658615112304801,-30.143413347101557,33.27513636956252,-14.288775917935538,17.4204989403965,27.394620092812488,53.819436717921256,-1.1604081880934203,15.854637429166006,5,5.0285491943359375,-15.4285888671875,-46.914329528808594,-67.14291381835938,-56.571502685546875,2,-0.16017320421006942,1.8546982017861178,394.6285095214844,1.0,402.0570983886719,-1.567570054506391,389.4856872558594,-0.16017320421006942
3104,2000-05-25,397.7142028808594,420.0,394.2857055664063,420.0,3823923.0,0.004328795153685228,1.307684512797474,-1.258068572964298,60.890573263983406,59.005625910448956,6.486074918372765,-4.879592088451204,-39.18602161689364,-44.47251030258508,20.013949574295353,25.714294433593693,23.96358891674123,2.36577911376952,-28.5667186537608,33.29827688129984,-13.100469769995641,17.83202799753468,22.973882340368732,46.57515505957294,-11.314112693741784,15.466248883765159,5,3.3143463134765625,-17.142791748046875,-47.91426086425781,-68.85711669921875,-54.85711669921875,3,-0.16666667945540536,-1.2193494147765134,396.0,1.8546982017861178,394.6285095214844,1.0,402.0570983886719,-0.16666667945540536
3105,2000-05-26,399.7713928222656,404.5714111328125,395.4284973144531,399.7713928222656,2675477.0,0.005172533257562506,-1.1052576102538156,-0.0,58.26445209485032,58.29930340159069,2.8070266454053012,-6.002392714247662,-38.54554223098245,-46.795874296010766,20.210654298119675,9.142913818359375,18.91920143302434,3.6343994140625,-26.881278447255227,34.15007727538023,-11.623439516596363,18.892238344721363,20.228607177734375,51.50677375129301,-6.582898889774327,15.257838930658863,5,1.2571563720703125,-9.04913330078125,-52.25714874267578,-70.914306640625,-39.771392822265625,4,-0.1486564319863899,1.307684512797474,397.7142028808594,-1.2193494147765134,396.0,1.8546982017861178,394.6285095214844,-0.1486564319863899
3106,2000-05-29,393.0502014160156,393.0502014160156,393.0502014160156,393.0502014160156,0.0,-0.016812587210906726,1.0,0.0,48.67985547816746,56.65064928123756,7.56841139219722,2.0404334418818735,-29.62812773850999,-40.28227828514184,20.3642945691724,6.72119140625,14.995938154815121,-3.8594177246093864,-33.15685684921391,25.438021399995137,-18.50813728691162,10.789301837692847,26.949798583984375,35.394331967219024,-17.682888750612214,14.648719562302253,5,6.9497528076171875,-2.32794189453125,-45.53595733642578,-64.193115234375,-30.99310302734375,0,-0.1335167622205543,-1.1052576102538156,399.7713928222656,1.307684512797474,397.7142028808594,-1.2193494147765134,396.0,-0.1335167622205543
3107,2000-05-30,390.6285095214844,390.6285095214844,390.6285095214844,390.6285095214844,2899278.0,-0.006161278853965224,1.0,0.0,25.652886202472246,52.836227114913314,7.420047134461186,5.27250744261039,-25.446243295461954,-38.020502760783984,19.71412018123523,2.42169189453125,10.840570178320604,-6.623965454101551,-35.43040865246826,22.182477744265157,-21.027187053284877,7.779256145081774,26.868632812499982,29.588907406133814,-17.155563743840062,14.403221599183347,5,8.51434326171875,1.942901611328125,-43.11426544189453,-61.77142333984375,-28.342803955078068,1,-0.12814502057208077,1.0,393.0502014160156,-1.1052576102538156,399.7713928222656,1.307684512797474,397.7142028808594,-0.12814502057208077
3108,2000-05-31,348.5714111328125,350.7427978515625,348.0,348.5714111328125,8983243.0,-0.10766520457042772,-3.8000427259132663,0.0,18.680132785417257,48.62465544781973,45.18065294105838,48.246035042408664,17.75283597518353,3.840350639312419,19.77317891907107,42.628509521484375,6.65916197299947,-47.69249420166017,-81.58437975717027,-13.800608646150067,-64.63843697941525,-30.74655142390509,66.57304499511719,0.7936265733506944,-40.653482313240595,16.94594277775506,5,35.4285888671875,39.71429443359375,0.1428375244140625,-19.714324951171875,14.857086181640625,2,-0.016393556007938348,1.0,390.6285095214844,1.0,393.0502014160156,-1.1052576102538156,399.7713928222656,-0.016393556007938348
3109,2000-06-01,310.8570861816406,330.28570556640625,300.0,310.8570861816406,35381241.0,-0.1081968392892726,-1.7894874425533709,0.0,13.699785128641338,44.12071236382153,76.71940763312921,84.69509808144238,56.0397006177061,41.38348043547796,20.399200479748878,48.5714111328125,1.271750907759838,-81.84681854248049,-132.72366440467738,-30.969972680283604,-107.28524147357894,-56.40839561138205,98.9158134560547,10.382461194725028,-25.849065514297035,25.438422931098437,6,49.142913818359375,53.428619384765625,40.800010681152344,18.0,62.85711669921875,3,0.09191172536474723,-3.8000427259132663,348.5714111328125,1.0,390.6285095214844,1.0,393.0502014160156,0.09191172536474723
3110,2000-06-02,330.28570556640625,331.54278564453125,329.8284912109375,330.28570556640625,37925429.0,0.06250016566588101,-2.749432652516353,0.0,24.47353984183458,40.59215828513368,53.652269272541446,65.33064957837968,37.17065415853011,21.621182857236022,21.416315559989734,20.685699462890625,-3.1604689941974016,-60.332484436035145,-117.77908144114258,-2.88588743092771,-89.05578293858889,-31.6091859334814,68.50990410751956,32.547705545528814,0.2349486425416032,28.72329850255373,6,29.71429443359375,34.0,22.171424865722656,-1.2571563720703125,38.857086181640625,4,0.038062139545747886,-1.7894874425533709,310.8570861816406,-3.8000427259132663,348.5714111328125,1.0,390.6285095214844,0.038062139545747886
3111,2000-06-05,341.1427917480469,353.8284912109375,341.1427917480469,341.1427917480469,5813353.0,0.032871801590752536,0.0,0.0,28.76711201323731,37.18041363414622,37.152820515644066,54.06831835939613,27.390323607053688,10.293083493449558,22.31253315673773,23.54278564453125,-6.826933043682402,-47.45825347900393,-108.94606078656557,14.02955382855771,-78.20215713278475,-16.71434982522311,47.77325695848634,45.397184578318125,15.974010171761734,30.743903653780833,6,18.857208251953125,23.142913818359375,11.714332580566406,-11.714248657226562,14.62860107421875,0,0.05527658419903014,-2.749432652516353,330.28570556640625,-1.7894874425533709,310.8570861816406,-3.8000427259132663,348.5714111328125,0.05527658419903014
3112,2000-06-06,362.6285095214844,378.8570861816406,332.5714111328125,354.6285095214844,6095942.0,0.06298159683615978,1.288133061778683,100.0,38.04754882506526,35.239542848185465,11.902187544141555,31.592049484068525,7.1979624613561555,-11.720498282135395,22.216254801716605,46.285675048828125,-8.979623408004898,-24.315391540527344,-86.76840683371432,38.137623752659636,-55.54189918712086,6.911116106066174,17.395934314395504,79.42026842993528,48.486798602854414,31.22650764659349,6,-2.628509521484375,1.657196044921875,-9.771385192871094,-33.19996643066406,-1.4857177734375,1,-0.0015757479564045829,0.0,341.1427917480469,-2.749432652516353,330.28570556640625,-1.7894874425533709,310.8570861816406,-0.0015757479564045829
3113,2000-06-07,355.4284973144531,362.6285095214844,352.0,361.1427917480469,4746516.0,-0.019855063840766962,1.4473497438636187,-0.7142868041992188,37.50771352503399,32.641447321635525,14.239327437808925,34.95879104412438,15.83697081722869,-5.314554955439405,21.068659660062107,10.628509521484375,-12.929228844053341,-27.94397430419923,-88.93898182699388,33.05103321859542,-58.441478065596584,2.553529457198124,23.4285888671875,70.28981160523516,36.27218700411801,30.49750376139734,6,-3.142791748046875,8.857208251953125,2.0000228881835938,-21.428558349609375,-10.28570556640625,2,0.019292792513163404,1.288133061778683,362.6285095214844,0.0,341.1427917480469,-2.749432652516353,330.28570556640625,0.019292792513163404
3114,2000-06-08,357.1427917480469,363.4284973144531,344.0,363.4284973144531,5879769.0,0.00482317666294807,5.1818031752196925,1.0999967956591863,40.745577697147176,30.69490572189073,6.889234218965385,30.4396655729646,15.777058616801241,-7.802762200059874,19.959079265745633,19.428497314453125,-17.143596750374684,-23.4582489013672,-83.90162548835019,36.985127685615794,-53.67993719485867,6.763439392124269,21.71429443359375,55.710959193162566,16.98693570317495,30.22168829349149,6,-10.617691040039062,7.142913818359375,5.932609558105469,-22.571395874023438,-4.0,3,0.017599978808589878,1.4473497438636187,355.4284973144531,1.288133061778683,362.6285095214844,0.0,341.1427917480469,0.017599978808589878
3115,2000-06-09,360.0,369.1427917480469,352.0,350.8570861816406,4237435.0,0.008000184570346347,-4.000022252584638,-1.4545564888090499,37.25764244467248,29.425770940391292,-2.4617074251772237,24.756269365676076,14.365218909535884,-11.348483533195349,18.709159799129893,17.142791748046875,-20.985949007870147,-18.00104064941405,-77.21868853531714,41.21660723648904,-47.609864592365625,11.607783293537523,10.971377563476551,59.259347170052656,19.637020696979683,29.608823942951545,6,-14.685745239257812,4.28570556640625,3.0754013061523438,-25.428604125976562,-6.857208251953125,4,0.03809500800238719,5.1818031752196925,357.1427917480469,1.4473497438636187,355.4284973144531,1.288133061778683,362.6285095214844,0.03809500800238719
3116,2000-06-12,349.7142028808594,363.4284973144531,342.8570861816406,347.4284973144531,1989401.0,-0.028571658664279465,-2.600010681193089,0.2499974966204376,36.62356401757699,30.6447351420696,1.1515107614719113,31.878984216852132,25.38032576554542,-1.6628912405327583,17.72334377544909,20.5714111328125,-26.352296632354296,-25.241122436523426,-83.65350843142141,33.17126355837456,-54.44731543397239,3.9650705609255397,19.4285888671875,37.03692714854528,-5.067253403430989,29.206192997448984,6,-10.285659790039062,14.571502685546875,14.285774230957031,-15.142807006835938,0.0,0,0.05555561857979918,-4.000022252584638,360.0,5.1818031752196925,357.1427917480469,1.4473497438636187,355.4284973144531,0.05555561857979918
3117,2000-06-13,349.4856872558594,360.0,350.28570556640625,354.28570556640625,6206032.0,-0.0006534353569788154,-5.071468762219022,-2.1000160217896338,36.05209017186286,32.57495262945244,-5.665629044718116,28.653005494036336,25.42944964499077,-2.2007624359252986,16.446890689459575,10.285797119140625,-31.921965516275748,-22.343922424316418,-79.07602612589375,34.38818127726091,-50.70997427510508,6.022129426472247,19.6571044921875,25.217512451673574,-14.768411951287678,28.366051850788654,6,-10.057144165039062,14.800018310546875,18.942840576171875,-14.914291381835938,0.228515625,1,0.01798558795286076,-2.600010681193089,349.7142028808594,-4.000022252584638,360.0,5.1818031752196925,357.1427917480469,0.01798558795286076
3118,2000-06-14,349.4856872558594,357.1427917480469,349.7142028808594,351.7713928222656,4889734.0,0.0,-7.124561930509662,0.47618684315932025,35.38784413670825,34.984736963682096,-6.1712759306931275,25.486197936234873,25.806377018203307,-3.0077757625933828,15.333120792050686,7.6571044921875,-36.179848051544695,-19.503921508789062,-74.63771337435685,35.629870356778724,-47.070817441572956,8.06297442399483,13.94281005859375,25.217512451673574,-13.35928147571698,27.566895932783897,6,4.8571014404296875,14.800018310546875,23.514259338378906,-14.62860107421875,3.6571044921875,2,0.033355026878835625,-5.071468762219022,349.4856872558594,-2.600010681193089,349.7142028808594,-4.000022252584638,360.0,0.033355026878835625
3119,2000-06-15,345.7142028808594,365.7142028808594,314.6285095214844,365.7142028808594,2910648.0,-0.010791527414508617,4.1085693359375,8.750033378728403,33.790271157479836,36.01992933208712,3.4248256260092376,26.18996573270755,29.99242161008152,0.032409726741093436,15.057767625735332,51.085693359375,-38.70418929696564,-20.47540588378905,-74.2836164390256,33.33280467144749,-47.37951116140732,6.42869939382922,-45.714202880859375,57.02302605798276,19.252229687281144,26.904105277618278,6,1.028594970703125,16.857192993164062,42.142906188964844,4.571502685546875,2.285797119140625,3,-0.001652842515727948,-7.124561930509662,349.4856872558594,-5.071468762219022,349.4856872558594,-2.600010681193089,349.7142028808594,-0.001652842515727948
3120,2000-06-16,345.4856872558594,352.0,342.8570861816406,347.4284973144531,3041762.0,-0.0006609957678792577,-1.5396939770270843,0.0971405029296875,35.1593118677972,36.73017376037156,6.745572102839617,24.193510421537212,30.604547200025195,-0.3386159180137156,15.258929200267227,9.142913818359375,-36.53653433766692,-18.503921508789062,-71.89805055283409,34.89020753525597,-45.20098603081158,8.193143013233453,-44.17140319824216,60.40277757865107,21.408888400609356,26.697064522022504,6,1.257110595703125,16.400009155273438,42.371421813964844,4.800018310546875,2.514312744140625,4,0.02216330451488946,4.1085693359375,345.7142028808594,-7.124561930509662,349.4856872558594,-5.071468762219022,349.4856872558594,0.02216330451488946
3121,2000-06-19,344.3428039550781,349.7142028808594,340.5714111328125,347.4284973144531,3488616.0,-0.0033080481853213772,1.3880545857445756,1.5882630140429141,35.442142525311084,36.44068417150998,9.376111327244132,21.914453742072908,31.547228405805924,0.10622771549401477,15.496274555137118,9.142791748046875,-28.969560896891494,-16.761090087890636,-67.6732911105583,34.15111093477702,-42.217190599224466,8.695010423443193,-41.74052152099608,58.16558899291269,17.23921364385822,25.45610051133382,6,-2.4571533203125,17.542892456054688,43.514305114746094,5.942901611328125,-19.4285888671875,0,0.025555892825095183,-1.5396939770270843,345.4856872558594,4.1085693359375,345.7142028808594,-7.124561930509662,349.4856872558594,0.025555892825095183
3122,2000-06-20,335.7713928222656,345.1427917480469,332.5714111328125,341.7142028808594,3763452.0,-0.02489208728732628,-1.0370430809399478,1.9259237281430492,44.89981689823321,37.26202899075434,15.35158476583723,27.247337363094744,39.48311939937298,8.105152672283225,15.562960183220603,12.571380615234375,-23.92623339133536,-22.3896453857422,-71.92830817590254,27.149017404418146,-47.1589767808224,2.379686009338002,-31.906871979248024,41.38709276596558,-4.42513123488397,24.769331395080183,6,6.1142578125,26.114303588867188,52.085716247558594,14.514312744140625,22.514312744140625,1,0.04152471102853639,1.3880545857445756,344.3428039550781,-1.5396939770270843,345.4856872558594,4.1085693359375,345.7142028808594,0.04152471102853639
3123,2000-06-21,332.5714111328125,342.8570861816406,313.1427917480469,313.1427917480469,8227502.0,-0.009530239198033641,-2.0588168768073487,-3.269264740620539,61.9346820062698,39.61637391399019,16.727383110538483,26.827207870845257,42.034135064412794,11.027571430016565,16.497902609754444,29.71429443359375,-20.118353240806414,-22.418197631835938,-69.83295986225568,24.996564598583802,-46.12557874704578,1.289183483373904,-27.46989664903805,36.95662521913785,-12.786278469696484,23.70738111520987,6,8.571380615234375,28.285690307617188,56.142845153808594,17.71429443359375,29.37139892578125,2,0.05154619782155878,-1.0370430809399478,335.7713928222656,1.3880545857445756,344.3428039550781,-1.5396939770270843,345.4856872558594,0.05154619782155878
3124,2000-06-22,331.4284973144531,341.7142028808594,329.1427917480469,329.1427917480469,4396218.0,-0.003436596713067841,-10.000026702982723,0.11764631964526095,50.786117377461885,41.11953779541123,15.46549545637572,23.978956238709202,42.7777492536232,11.856086060679957,16.524150790930292,12.5714111328125,-19.596057568296658,-20.246826171875,-64.22960691675075,23.735954573000754,-42.23821654431288,1.744564200562877,-25.114729062736956,47.05872189232003,-4.658527751884179,21.99139037243789,6,8.0,28.571502685546875,57.28575897216797,18.857208251953125,16.0,3,0.06551728233855414,-2.0588168768073487,332.5714111328125,-1.0370430809399478,335.7713928222656,1.3880545857445756,344.3428039550781,0.06551728233855414
3125,2000-06-23,340.3428039550781,346.28570556640625,331.4284973144531,331.4284973144531,3546194.0,0.026896620878582134,-2.333340180209788,3.900024032684451,49.43458199531687,42.542984237382335,3.87732287145883,10.945299707967934,33.39369846259103,2.789162967618495,16.460861011248447,14.857208251953125,-18.218307738142073,-8.361090087890602,-46.27348221380362,29.551302038022413,-27.31728615084711,10.595105975065906,-32.8410270107791,74.37506884339754,20.955426612521947,18.956196062956522,6,-0.914306640625,19.657196044921875,48.37145233154297,9.942901611328125,30.857208251953125,4,0.022498480813869515,-10.000026702982723,331.4284973144531,-2.0588168768073487,332.5714111328125,-1.0370430809399478,335.7713928222656,0.022498480813869515
3126,2000-06-26,340.5714111328125,349.7142028808594,340.0,347.4284973144531,3191308.0,0.000671696815909506,-1.4285785130902835,-0.7692226056473037,27.713768573992255,41.616504059841155,2.4757783857917275,6.939310929347926,32.79885002424396,2.6631936642241953,16.47916243211553,9.714202880859375,-17.869191360164905,-5.508543395996071,-37.261706996519194,26.244620204527052,-21.385125196257604,10.368038404265462,-31.905385669782277,75.00016689308495,23.842098552650334,15.876581800261553,6,-1.142913818359375,19.4285888671875,50.28569793701172,9.71429443359375,27.4285888671875,0,0.02181213285777117,-2.333340180209788,340.3428039550781,-10.000026702982723,331.4284973144531,-2.0588168768073487,332.5714111328125,0.02181213285777117
3127,2000-06-27,340.5714111328125,347.4284973144531,338.28570556640625,347.4284973144531,3208285.0,0.0,1.6666696336779516,1.0,32.432584573748315,41.288141886178934,1.205032362351119,3.1588316028608006,32.867178004094285,2.940231710126568,16.678170463357958,9.142791748046875,-17.21470177086593,-3.0056884765625114,-26.890216774199644,20.87883982107462,-14.947952625381049,8.936575672256026,-30.764422121425696,75.00016689308495,25.177273683312038,11.942264148818564,6,-1.142913818359375,19.4285888671875,53.485694885253906,13.71429443359375,35.4285888671875,1,-0.04597331288860307,-1.4285785130902835,340.5714111328125,-2.333340180209788,340.3428039550781,-10.000026702982723,331.4284973144531,-0.04597331288860307
3128,2000-06-28,342.8570861816406,347.4284973144531,329.1427917480469,329.1427917480469,2213491.0,0.006711294530640455,-1.666663699681791,-2.00001780206771,33.33340454075487,41.237378928765054,-2.3689072675879856,0.4459685286774402,30.943068707466637,0.7250704446927898,17.77720331005883,18.28570556640625,-15.593368455223128,-0.434297180175804,-24.203708674622476,23.335114314270868,-12.31900292739914,11.450408567047532,-31.931952892864388,66.66676556630924,16.862103161009557,11.884705747223334,6,-10.285690307617188,17.142913818359375,50.85717010498047,11.428619384765625,34.28570556640625,2,0.04500014731091717,1.6666696336779516,340.5714111328125,-1.4285785130902835,340.5714111328125,-2.333340180209788,340.3428039550781,0.04500014731091717
3129,2000-06-29,339.4284973144531,346.6285095214844,339.4284973144531,344.0,1581497.0,-0.010000052515674374,-2.149954272057891,-0.333338525556866,26.31576358452952,40.254762452846414,0.08301799788188191,6.455798010682315,34.45398938058338,3.98049962027261,17.32032259507312,7.20001220703125,-13.924839473592215,-5.2914566040038835,-23.677952573088476,13.095039365080709,-14.484704588546208,3.901791380538441,-27.407582633835204,50.0,1.3338188087788296,9.193247984542303,6,-8.0,20.571502685546875,51.371482849121094,14.857208251953125,19.4285888671875,3,0.06633006044652445,-1.666663699681791,342.8570861816406,1.6666696336779516,340.5714111328125,-1.4285785130902835,340.5714111328125,0.06633006044652445
3130,2000-06-30,342.8570861816406,380.5714111328125,340.5714111328125,380.5714111328125,2137479.0,0.010101063682968148,1.1212099143647594,8.249874832275248,40.625046938601805,40.83064072098983,-4.1992453859532475,4.234416019292496,31.342181344374524,0.3878054059932765,16.240449283318753,41.142913818359375,-12.053120204694267,-2.4914367675781364,-19.616494627107386,14.633621091951113,-11.05396569734279,6.071092162186517,-29.76230573701787,26.666658754709342,-22.50100086366501,8.562528929764628,6,4.0000152587890625,9.428619384765625,47.942893981933594,12.857162475585938,20.5714111328125,4,0.013333284674742485,-2.149954272057891,339.4284973144531,-1.666663699681791,342.8570861816406,1.6666696336779516,340.5714111328125,0.013333284674742485
3131,2000-07-03,360.0,360.0,340.0,342.0570983886719,2104750.0,0.0500001735687543,1.2292938381129104,-0.47575825988025794,59.82905641537695,42.48944511178358,-21.10727664114961,-12.040658561604403,14.721781847826719,-16.921559377405913,16.151785583897848,20.0,-9.050462373062885,13.708616638183571,-4.48460952442548,31.901842800792622,4.612003556879017,22.805229719488125,-44.206154327849674,60.00007120761589,7.480550162380737,9.096613081304525,7,-13.142898559570312,-13.474899291992188,35.875404357910156,-3.8285980224609375,2.857086181640625,0,0.03111114501953116,1.1212099143647594,342.8570861816406,-2.149954272057891,339.4284973144531,-1.666663699681791,342.8570861816406,0.03111114501953116
3132,2000-07-04,362.0570983886719,363.4284973144531,353.7142028808594,360.0,5619403.0,0.0057141621907552675,3.0477101784681118,0.11464691905645519,61.316833989732054,42.420795332168275,-21.281622838465466,-14.907052929286579,12.642108484815253,-18.992500587525683,16.99283243917984,9.71429443359375,-6.253525843908562,15.794285583496105,-2.2923991092782217,33.88097027627043,6.75094323710897,24.83762792988324,-43.672150098095074,63.99998101130243,7.695354905295133,9.04334234638716,7,-7.1999969482421875,-16.742843627929688,33.30400848388672,-5.8856964111328125,0.22860717773443184,1,0.016414266251861598,1.2292938381129104,360.0,1.1212099143647594,342.8570861816406,-2.149954272057891,339.4284973144531,0.016414266251861598
3133,2000-07-05,362.2857055664063,365.4856872558594,345.1427917480469,345.1427917480469,2855062.0,0.0006314119478718627,-1.3733299628475146,8.333541026896343,65.93410914357852,44.10390552840346,-18.832427775103667,-15.384359077987426,12.216269184300643,-19.480112842477013,18.00634510709192,20.3428955078125,-3.3073815771464297,15.680032348632892,-3.372421725919878,34.73248642318566,6.153805311356507,25.206259385909277,-41.41329876214007,55.55563797174111,-0.6309293047165738,9.526227037276392,7,-7.428604125976619,-22.000000000000057,33.571426391601506,-6.114303588867244,0.34280395507806816,2,0.03785491456846857,3.0477101784681118,362.0570983886719,1.2292938381129104,360.0,1.1212099143647594,342.8570861816406,0.03785491456846857
3134,2000-07-06,363.4284973144531,365.2571105957031,354.6285095214844,360.3428039550781,2004783.0,0.0031543937022304736,2.152521814692784,0.1799981842101041,66.95457287568242,46.05057118177741,-16.716590197213236,-16.898490960418485,10.785981815261607,-20.64066660641646,18.788018842146194,10.62860107421875,-1.6083604249158157,16.508538818359398,-3.4610805739095554,36.47815821062835,6.52372912222495,26.493348514493846,-40.168130337045056,57.746321018410704,2.006613179406898,9.984809696134468,7,-8.571395874023438,-23.142791748046875,22.71435546875,-1.142791748046875,8.0,3,0.037735880743902106,-1.3733299628475146,362.2857055664063,3.0477101784681118,362.0570983886719,1.2292938381129104,360.0,0.037735880743902106
3135,2000-07-07,373.7142028808594,373.7142028808594,362.2857055664063,370.2857055664063,4528786.0,0.02830186857225625,5.666767546397225,1.111094627739518,73.66478320522845,51.15623947413699,-24.329225721840714,-27.51478020257565,0.1789981454056715,-30.57975953178027,19.682630736054165,11.428497314453068,-1.3942944633483876,26.108534240722634,3.482642472005125,48.73442600944014,14.795588356363908,37.42148012508136,-48.161394137235106,100.0,42.72612682518272,11.31294588435875,7,-18.857101440429688,-26.857101440429688,-11.57135009765625,-9.428497314453125,6.62860107421875,4,-0.03975529049923543,2.152521814692784,363.4284973144531,-1.3733299628475146,362.2857055664063,3.0477101784681118,362.0570983886719,-0.03975529049923543
3136,2000-07-10,369.1427917480469,372.5714111328125,361.7142028808594,372.5714111328125,1650432.0,-0.01223237195047111,5.333282895263865,-1.0000356046108136,78.7401086406878,56.30151992601915,-17.074297852260713,-22.57039360277338,4.575784188325088,-25.651953414751517,20.298807196281636,12.0,0.2641756251574634,20.565693664550793,-4.024421589213205,45.15580891831479,8.270636037668794,32.86075129143279,-41.38923890885508,84.00005126956255,23.695589669514035,12.295057626881992,7,-14.285690307617188,-22.285690307617188,-6.99993896484375,-4.857086181640625,3.428619384765625,0,-0.015479902523720335,5.666767546397225,373.7142028808594,2.152521814692784,363.4284973144531,-1.3733299628475146,362.2857055664063,-0.015479902523720335
3137,2000-07-11,355.7713928222656,368.0,355.7713928222656,368.0,6757775.0,-0.0362228363242908,1.0,3.566627206294671,67.00165271512692,60.042436389838265,-1.475166569749149,-9.174312147175328,17.414553360699756,-11.693551240586032,21.047798250645606,13.37139892578125,1.228889325871478,6.88000946044923,-17.918790326719602,31.678809247618062,-5.519390433135186,19.279409354033646,-25.905125651329,37.20012646492094,-24.98126355624474,12.39939989358442,7,4.2285614013671875,-8.914291381835938,6.3714599609375,8.514312744140625,9.94281005859375,1,0.019916422462091576,5.333282895263865,369.1427917480469,5.666767546397225,373.7142028808594,2.152521814692784,363.4284973144531,0.019916422462091576
3138,2000-07-12,361.1427917480469,365.7142028808594,355.7713928222656,355.7713928222656,3818046.0,0.015097894418016455,-2.702130560763593,-0.43924862804992176,70.50475218951141,64.95232401261403,-4.447684154350327,-14.364065242728259,12.05934476519883,-16.43527757150582,21.815020632057404,9.94281005859375,3.7835807565831487,11.668553161621105,-13.729775182748938,37.06688150599115,-1.0306110105639164,24.367717333806127,-29.248318818635198,34.13175567636713,-28.72482811712711,12.69916417218501,7,-0.857086181640625,-14.285690307617188,1.00006103515625,3.142913818359375,12.5714111328125,2,0.0031647144688320417,1.0,355.7713928222656,5.333282895263865,369.1427917480469,5.666767546397225,373.7142028808594,0.0031647144688320417
3139,2000-07-13,345.1427917480469,361.1427917480469,345.7142028808594,356.5714111328125,4343619.0,-0.0443038054907724,-1.9999792312599207,-2.1276802454406,53.01723641815827,66.32923395478697,13.911023795006486,1.676907028693563,27.447827165231274,0.23913527175557192,21.58494638286005,15.4285888671875,5.683922677659666,-4.302876281738293,-29.720292111471508,21.114539547994923,-17.01158419660493,8.405831633128344,-11.30124129049915,-2.0407540457589284,-60.819672480741474,12.708707914866615,7,11.714309692382812,1.7143096923828125,13.142913818359375,19.142913818359375,26.28570556640625,3,0.050662271359855016,-2.702130560763593,361.1427917480469,1.0,355.7713928222656,5.333282895263865,369.1427917480469,0.050662271359855016
3140,2000-07-14,353.1427917480469,356.3428039550781,342.8570861816406,346.8570861816406,2883766.0,0.0231788123387493,1.126124045553615,-0.5499969291815868,57.19893426015278,66.03699815976206,8.407640518448488,-6.029146504791697,19.240882040357235,-6.941844513805563,21.388581352552922,13.4857177734375,7.726732799904937,3.314268493652321,-22.08266291668076,28.711199903985403,-9.38419721151422,16.012734198818862,-17.43204686348855,34.61530956300793,-21.19831727732862,12.698465705166555,7,5.142852783203125,-6.2856903076171875,2.2626113891601562,11.142913818359375,18.28570556640625,4,0.05177992017306243,-1.9999792312599207,345.1427917480469,-2.702130560763593,361.1427917480469,1.0,355.7713928222656,0.05177992017306243
3141,2000-07-17,353.1427917480469,372.5714111328125,349.7142028808594,372.5714111328125,3284119.0,0.0,1.352942100443424,-3.090921007913774,57.19893426015279,65.57945374536438,8.19438031974994,-5.624438387819055,18.723871317982685,-6.008671047050484,20.762772733726248,22.857208251953125,10.612759402644087,2.874269104003929,-22.42723434289917,28.175772550907027,-9.77648261944762,15.525020827455478,-15.637620213558364,34.61530956300793,-17.995923933761937,12.65075172345155,7,5.142852783203125,-6.2856903076171875,1.6571884155273438,11.142913818359375,28.3428955078125,0,0.07702270255154287,1.126124045553615,353.1427917480469,-1.9999792312599207,345.1427917480469,-2.702130560763593,361.1427917480469,0.07702270255154287
3142,2000-07-18,349.7142028808594,356.5714111328125,344.3428039550781,354.28570556640625,1384320.0,-0.009708789043140542,1.6749912381715315,0.2352973515519833,53.87595642252952,64.23965899858115,10.826530693484074,-1.1570540568066008,21.12440787060143,-1.775983950171394,19.94315316546957,12.228607177734375,12.510664782967638,-1.2514602661132699,-25.622319758607375,23.119399226380835,-13.436890012360323,10.933969480133783,-10.48638176243793,23.076804573170417,-26.609906318240196,12.185429746247042,7,8.571441650390625,-2.8571014404296875,2.1429214477539062,14.571502685546875,50.285797119140625,1,0.06535967960025957,1.352942100443424,353.1427917480469,1.126124045553615,353.1427917480469,-1.9999792312599207,345.1427917480469,0.06535967960025957
3143,2000-07-19,349.7142028808594,356.0,345.1427917480469,349.7142028808594,1677708.0,0.0,-1.3750233651098829,-0.0,56.048386807330665,63.02786054654206,9.896445666180284,0.20352557526035753,19.0730212145167,-1.0823357396772053,18.514278685433037,10.857208251953125,12.11417914485213,-2.1085998535156136,-24.91087649010609,20.693676783074864,-13.509738171810852,9.292538464779625,-8.832638161862292,23.076804573170417,-25.472686603356085,11.401138318295242,7,8.571441650390625,-2.8571014404296875,2.1429214477539062,14.571502685546875,54.857208251953125,2,0.045751644823675885,1.6749912381715315,349.7142028808594,1.352942100443424,353.1427917480469,1.126124045553615,353.1427917480469,0.045751644823675885
3144,2000-07-20,353.1427917480469,361.1427917480469,347.20001220703125,351.20001220703125,3028467.0,0.009803973756123296,-1.804603980908826,100.0,56.048386807330665,61.07048316899786,5.425994595024235,-1.5967383094255752,14.051131509513937,-3.8413923365586697,16.897751258923137,13.942779541015625,11.470473538439592,0.23427429199216476,-20.448656847134544,20.917205431118873,-10.10719127757119,10.575739861555519,-10.673633172497148,34.61530956300793,-16.012261564309007,10.341465569563347,7,4.5714569091796875,-6.2856903076171875,6.171455383300781,11.142913818359375,58.28570556640625,3,0.0582523885904187,-1.3750233651098829,349.7142028808594,1.6749912381715315,349.7142028808594,1.352942100443424,353.1427917480469,0.0582523885904187
3145,2000-07-21,348.0,363.4284973144531,346.28570556640625,352.0,1748376.0,-0.014562924313392345,-3.6153561745131872,-2.0589057664818333,41.78401617388092,56.964250672685985,7.30593418527036,4.373348440696134,17.526433425570758,2.130305800640599,15.40541982429814,17.142791748046875,10.36263867926533,-5.29137725830077,-25.26629335807621,14.683538841474672,-15.27883530818849,4.696080791586951,-4.006751322159744,12.95563759804107,-34.97916077564399,9.98745804988771,7,9.714248657226562,-1.1428985595703125,6.657096862792969,16.28570556640625,56.569091796875,4,0.06732326814498024,-1.804603980908826,353.1427917480469,-1.3750233651098829,349.7142028808594,1.6749912381715315,349.7142028808594,0.06732326814498024
3146,2000-07-24,348.0,348.5714111328125,334.8570861816406,348.5714111328125,3491867.0,0.0,47.00160222174749,0.142852783203125,40.096629367123235,53.97480363401891,4.460502842820006,5.226373675626974,15.868777567313032,3.049743619138212,14.248921993773827,13.714324951171875,8.978695419101143,-5.662806701660145,-24.904641530984634,13.579028127664344,-15.28372411632239,3.9581107130020996,32.5714111328125,46.0002264405679,0.09353529040244979,9.620917414662255,7,5.7142486572265625,-1.1428985595703125,6.314247131347656,16.28570556640625,62.857086181640625,0,0.06732326814498024,-3.6153561745131872,348.0,-1.804603980908826,353.1427917480469,-1.3750233651098829,349.7142028808594,0.06732326814498024
3147,2000-07-25,324.9142150878906,342.6285095214844,324.5714111328125,342.6285095214844,5872314.0,-0.06633846239111885,1.0387036532968565,31.000961333048494,30.085205383124958,49.48374287775375,25.377615011174214,28.542401223750062,36.950256508799214,26.884437943776106,13.15108840883773,23.4285888671875,5.3292198900413155,-27.965731811523426,-50.450901092306935,-5.480562530739917,-39.20831645191515,-16.7231471711317,54.74290954589844,0.8822173476303907,-41.994451059968554,11.242584640391755,7,23.657196044921875,21.942886352539062,26.971458435058594,39.371490478515625,86.5142822265625,1,0.17411202570089435,47.00160222174749,348.0,-3.6153561745131872,348.0,-1.804603980908826,353.1427917480469,0.17411202570089435
3148,2000-07-26,358.28570556640625,363.4284973144531,337.1427917480469,337.1427917480469,8225589.0,0.10270861947203058,-1.4864789964362575,-1.1935509990318056,47.960135000838854,48.92184272027382,-9.433842849799532,-3.809252927786474,2.105132220499968,-5.385026590380221,11.258385165590104,38.5142822265625,2.2933225539203477,4.634327697753918,-17.45820904407458,26.726864439582414,-6.411940673160359,15.680596068668194,19.16799052734376,86.76485487355775,43.87842331024716,11.046268370914259,7,-9.71429443359375,-11.428604125976562,-6.400032043457031,6.0,49.71429443359375,2,0.1164274593864929,1.0387036532968565,324.9142150878906,47.00160222174749,348.0,-3.6153561745131872,348.0,0.1164274593864929
3149,2000-07-27,361.94281005859375,371.4284973144531,356.0,363.4284973144531,6201023.0,0.010207229692309472,-1.3077021392168453,-0.0702688034687671,45.07178476198021,47.57438166492132,-11.686178350569492,-6.000823749643075,-2.866117601741905,-7.716045484281722,9.292396398063413,15.428497314453125,0.8313528652864761,7.165716552734352,-14.156343464792258,28.487776570260962,-3.4953134560289527,17.826746561497657,13.395594636718783,79.75613076090929,42.272696339851734,10.661030008763305,7,-13.37139892578125,-9.37139892578125,-10.942863464355469,2.3428955078125,51.771392822265625,3,0.1177771733255808,-1.4864789964362575,358.28570556640625,1.0387036532968565,324.9142150878906,47.00160222174749,348.0,0.1177771733255808
3150,2000-07-28,347.4284973144531,368.5714111328125,347.4284973144531,362.6285095214844,7700847.0,-0.04010112189213244,-1.781960110345049,10.230963580716061,41.60777251793008,45.8420303602299,2.159403564416266,9.353064057496567,10.532519322119583,7.637356006149389,9.095317317689764,21.142913818359375,-1.9147642368631637,-7.577166748046864,-28.454573612103445,13.300240116009718,-18.015870180075126,2.8615366839813987,25.879227638359396,48.780425852848715,16.471299967948376,10.438703432028289,7,0.5714569091796875,5.142913818359375,2.2857513427734375,16.857208251953125,64.0,4,0.18421056561193483,-1.3077021392168453,361.94281005859375,-1.4864789964362575,358.28570556640625,1.0387036532968565,324.9142150878906,0.18421056561193483
3151,2000-07-31,371.20001220703125,371.4284973144531,342.8570861816406,342.8570861816406,3142783.0,0.0684213156845992,-1.016122901863921,-1.8646646883796383,55.519226381457784,46.02461591122192,-20.98849162091892,-14.267873203895363,-14.506723289551417,-15.106350081748985,8.94582222113617,28.5714111328125,-1.3916115219468566,15.63434753417971,-6.377159333067993,37.645854401427414,4.628594100555858,26.640100967803562,-46.62860107421875,99.51237875412022,65.02027751615717,11.005753433623848,7,-23.200057983398438,-18.62860107421875,-21.485763549804688,-6.914306640625,44.571380615234375,0,0.08989514680089128,-1.781960110345049,347.4284973144531,-1.3077021392168453,361.94281005859375,-1.4864789964362575,358.28570556640625,0.08989514680089128
3152,2000-08-01,368.0,376.0,366.6285095214844,371.20001220703125,2602167.0,-0.008620722256998503,-2.153794803327514,-0.11290338210545244,52.49171468853817,45.629430120244976,-16.6754655674701,-11.172632183825328,-12.398278760590415,-10.664074083278138,8.870645659631556,9.371490478515625,-1.9716007507351492,12.137190246582009,-10.397525164163937,34.671905657327954,0.869832541209064,23.404547951954953,-42.491447143554694,79.4117993548909,43.020413349349376,11.267357705372971,8,-17.71429443359375,-15.4285888671875,-18.285751342773438,-3.71429443359375,48.0,1,0.11645947331967554,-1.016122901863921,371.20001220703125,-1.781960110345049,347.4284973144531,-1.3077021392168453,361.94281005859375,0.11645947331967554
3153,2000-08-02,376.0,376.0,365.7142028808594,365.7142028808594,1886558.0,0.021739130434782705,1.0,-3.214299338152549,61.90476975392178,46.28013933653288,-22.970279289706582,-19.070253367129283,-21.46360550243344,-17.48494256279156,8.44489845745616,10.285797119140625,-2.34054887658624,19.45147552490232,-4.683942390935499,43.58689344074014,7.383766566983411,31.51918448282123,-48.47178925781253,100.0,56.32042023766577,12.06770895791892,8,-25.71429443359375,-23.4285888671875,-26.285751342773438,-11.71429443359375,40.0,2,0.09422472690014128,-2.153794803327514,368.0,-1.016122901863921,371.20001220703125,-1.781960110345049,347.4284973144531,0.09422472690014128
3154,2000-08-03,377.1427917480469,382.8570861816406,365.7142028808594,378.2857055664063,7233487.0,0.003039339755443793,2.3333511353218155,-0.1111157263866898,59.77652645099181,48.27930714510076,-22.74224279895759,-20.166891506098864,-23.73567171921843,-17.919036702679932,7.975714510966422,17.14288330078125,-2.0077264618371373,19.90855255126951,-5.7792414578725015,45.59634656041152,7.064655546698532,32.752449555840485,-47.67570943554688,85.71426391601562,39.199069083339744,12.843897004570996,8,-23.428543090820312,-23.428543090820312,-30.857093811035156,-12.857086181640625,34.857208251953125,3,0.0818183694004353,1.0,376.0,-2.153794803327514,368.0,-1.016122901863921,371.20001220703125,0.0818183694004353
3155,2000-08-04,358.8570861816406,388.3428039550781,356.5714111328125,377.1427917480469,16376536.0,-0.04848483377251489,-1.7800074768351626,15.999198953298182,52.02593336662896,49.60478536726806,-3.0782061254834616,-3.216210600405816,-6.881324838087153,1.4744060592094002,8.001387903671816,31.771392822265625,-2.263716887912665,2.3657028198242074,-22.14790606861692,26.879311708265334,-9.891101624396356,14.62250726404477,-26.186603636992174,35.17587669979255,-12.313977502539757,12.256804444220567,8,-2.3999786376953125,-2.3999786376953125,-13.142837524414062,5.428619384765625,46.85711669921875,4,0.15286619328857842,2.3333511353218155,377.1427917480469,1.0,376.0,-2.153794803327514,368.0,0.15286619328857842
3156,2000-08-07,363.4284973144531,368.5714111328125,360.3428039550781,364.5714111328125,16608634.0,0.012738806920197243,-1.2500052153958485,0.06250312924534285,54.823151470503646,52.353446043643466,-5.845665779894205,-8.682846445612995,-12.643808736545566,-2.188666632359798,8.001309518883298,9.714324951171875,-2.640335998267915,7.222828674316418,-16.798164803041004,31.24382215167384,-4.787668064362322,19.233325412995157,-26.304229056970314,21.582579712511464,-27.79759262349042,12.010496738678718,8,-0.685699462890625,-6.9713897705078125,-13.857093811035156,0.857208251953125,34.28570556640625,0,0.1320754986323167,-1.7800074768351626,358.8570861816406,2.3333511353218155,377.1427917480469,1.0,376.0,0.1320754986323167
3157,2000-08-08,362.8570861816406,374.8570861816406,362.2857055664063,365.7142028808594,14103446.0,-0.0015722793810472036,-5.285882137516554,2.499853141438146,54.603690084234835,53.091618830687466,0.7531534074594788,-7.961568764259823,-13.21659724468617,-0.9274699354845097,7.606953235669459,12.571380615234318,-1.191626167472407,6.2971328735351335,-17.90522026822498,30.499486015295247,-5.804043697344923,18.39830944441519,-21.635335068350173,19.78407142548399,-31.56327246861937,12.10117657088006,8,2.74285888671875,-6.3999786376953125,-16.165985107421875,1.428619384765625,32.5714111328125,1,0.14582685210159285,-1.2500052153958485,363.4284973144531,-1.7800074768351626,358.8570861816406,2.3333511353218155,377.1427917480469,0.14582685210159285
3158,2000-08-09,362.2857055664063,367.4284973144531,361.1427917480469,368.0,2693309.0,-0.001574671232817848,1.7500801110873745,2.000021362500247,53.26799417510678,54.002308765479306,2.180954342834241,-7.694684148018439,-12.46381326151726,0.2552593501673641,7.191011908688277,6.28570556640625,0.5096945102508812,5.668606567382881,-18.58465162610412,29.92186476086988,-6.458022529360619,17.79523566412638,-17.294270225772834,17.985659192093042,-34.012607722540835,12.126629096743502,8,3.314239501953068,-5.828598022460994,-12.20002746582037,1.9999999999999432,33.14279174804682,2,0.14826501186298668,-5.285882137516554,362.8570861816406,-1.2500052153958485,363.4284973144531,-1.7800074768351626,358.8570861816406,0.14826501186298668
3159,2000-08-10,362.6285095214844,374.8570861816406,361.1427917480469,362.2857055664063,1711733.0,0.0009462254508278978,-9.434550415046148,-0.0599906006002705,55.414528309005185,55.536392742265434,2.174296195332545,-7.020267684185001,-11.401658860194402,0.4553613799948266,6.405083162536887,13.71429443359375,5.6964800106373445,5.137124633789085,-18.630333636653575,28.904582904231745,-6.746604501432273,17.020853769010444,-14.16896469169535,19.06462968921846,-36.3078029623461,11.883729135221339,8,2.971435546875,-6.1714019775390625,-15.057106018066406,1.657196044921875,33.14288330078125,3,0.14717952140316637,1.7500801110873745,362.2857055664063,-5.285882137516554,362.8570861816406,-1.2500052153958485,363.4284973144531,0.14717952140316637
3160,2000-08-11,371.4284973144531,374.8570861816406,362.2857055664063,365.7142028808594,2644957.0,0.024267225443970197,-1.0000145653693868,16.669278020122057,58.141356442743536,55.82774052685274,-3.199762812302083,-15.157214518648686,-19.29180277076034,-7.869124224539064,5.44447460652332,12.571380615234318,6.885085641193541,13.0228271484375,-11.437029692068336,37.482683988943336,0.7928987281845821,25.252755568690418,-19.778291754640975,76.37782693164901,19.00113470787754,12.229928420252907,8,1.0286102294921875,-14.971389770507812,-23.857093811035156,-7.142791748046875,32.0,4,0.10923099056451457,-9.434550415046148,362.6285095214844,1.7500801110873745,362.2857055664063,-5.285882137516554,362.8570861816406,0.10923099056451457
3161,2000-08-14,380.3428039550781,381.4856872558594,368.5714111328125,371.20001220703125,4341740.0,0.024000061129068717,1.2600009078989882,1.5999861145231407,71.36565410556372,57.92484490652225,-11.935972635346275,-23.11436799009499,-27.523931384784873,-16.06330944649602,5.564747597499621,12.914276123046875,8.539780322839533,20.577133178710938,-5.614065626510296,46.76833198393217,7.481533776100321,33.672732581321554,-25.75719052364468,94.38190448187508,28.625594945200945,13.095599402610626,8,-7.8856964111328125,-23.885696411132812,-29.485702514648438,-16.057098388671875,36.228607177734375,0,0.06670666215306609,-1.0000145653693868,371.4284973144531,-9.434550415046148,362.6285095214844,1.7500801110873745,362.2857055664063,0.06670666215306609
3162,2000-08-15,372.5714111328125,380.5714111328125,363.4284973144531,380.5714111328125,2096353.0,-0.020432601173081433,3.2857284545898438,-0.8750062585324659,56.86059845023408,57.36438142833473,-3.853129192037329,-14.274638249151963,-19.839254640703246,-7.637047055007429,5.295607908656586,17.142913818359375,11.915691810079238,11.662879943847656,-14.675933246567638,38.00169313426295,-1.5065266513599909,24.832286539055303,-15.2852224594875,56.179905069937405,-6.633149474801115,13.169406595207636,8,-0.1143035888671875,-16.114303588867188,-21.714309692382812,-8.28570556640625,48.0,1,0.0674844902124927,1.2600009078989882,380.3428039550781,-1.0000145653693868,371.4284973144531,-9.434550415046148,362.6285095214844,0.0674844902124927
3163,2000-08-16,365.7142028808594,378.8570861816406,362.2857055664063,370.2857055664063,3067411.0,-0.018405084359810697,-1.9000104141910898,0.5714378356933665,51.757172598794305,56.4733421114239,1.5551408825456292,-6.490037677947271,-12.918118298169418,-0.05783040448159227,4.983549052373699,16.571380615234318,11.163255730814456,4.00567169189452,-21.869386916607425,29.880730300396465,-8.931857612356453,16.943200996145492,-5.943484984994143,22.471782008892944,-36.62016375745203,12.937529304250962,8,6.7429046630859375,-9.257095336914062,-12.285675048828125,-1.428497314453125,48.0,2,0.08125004224480148,3.2857284545898438,372.5714111328125,1.2600009078989882,380.3428039550781,-1.0000145653693868,371.4284973144531,0.08125004224480148
3164,2000-08-17,373.7142028808594,377.1427917480469,364.5714111328125,372.0,2078122.0,0.021875004954637234,1.9333385552592508,-0.3749758009065434,63.038553901711545,57.696966615321955,-7.802909427285556,-13.565362327182925,-20.815176738584114,-7.199854754514149,4.971041838676079,12.571380615234375,11.358300128517385,10.977101135253918,-15.098976783719593,37.05317905422743,-2.0609378242328376,24.015140094740673,-11.657718100257114,59.52348027879094,-0.8367487990659299,13.038038959486755,8,-2.799957275390625,-17.257095336914062,-20.142799377441406,-9.428497314453125,52.0,3,0.058104011745350403,-1.9000104141910898,365.7142028808594,3.2857284545898438,372.5714111328125,1.2600009078989882,380.3428039550781,0.058104011745350403
3165,2000-08-18,371.4284973144531,378.2857055664063,371.4284973144531,373.7142028808594,1951583.0,-0.006116185975235555,-5.000080108948219,-1.333392675935981,50.14403810747741,57.177065130541266,-3.9631877277382728,-9.94430752433857,-18.543077733204825,-4.197615462567001,5.126567331850838,6.857208251953182,9.363166292632286,7.519970703125011,-17.864368451583346,32.90430985783337,-5.1721988742291956,20.21214028047922,-9.142791748046818,47.618752433858496,-7.467237756518863,12.69216957735418,8,-0.1142578125,-14.971389770507812,-19.571395874023438,-7.142791748046875,49.142913818359375,4,0.06553857790616346,1.9333385552592508,373.7142028808594,-1.9000104141910898,365.7142028808594,3.2857284545898438,372.5714111328125,0.06553857790616346
3166,2000-08-21,371.4284973144531,376.0,362.2857055664063,362.2857055664063,1375357.0,0.0,-2.000023365187898,-3.9999866485086137,52.25220890683519,56.91578944416353,-3.0274132281981565,-8.536794355869347,-18.225372116077097,-3.784026513033041,4.585349555258973,13.714294433593693,7.578458100077853,6.348545837402355,-18.089372151001783,30.786463825806493,-5.870413156799714,18.567504831604424,16.914306640625,49.99966621382994,-1.9262717346600198,12.218958994202069,8,-0.1142578125,-14.971389770507812,-18.85712432861328,-7.142791748046875,42.62860107421875,0,0.08615386334481667,-5.000080108948219,371.4284973144531,1.9333385552592508,373.7142028808594,-1.9000104141910898,365.7142028808594,0.08615386334481667
3167,2000-08-22,381.4856872558594,384.0,371.4284973144531,377.1427917480469,6522907.0,0.027077055245149362,1.6829161863451931,0.4750075936860616,53.50876062895543,56.942541272368935,-11.358738144170104,-14.902547484958518,-27.834073744270768,-13.821150570091618,3.541736745288103,12.571502685546875,8.538218063525449,13.577162170410134,-3.172395138654906,30.326719479475173,5.202383515877614,21.951940824942653,6.335974731445333,88.42093280152457,40.81726807503509,8.374778654532511,8,-8.914291381835938,-25.028579711914062,-28.91431427001953,-17.199981689453125,40.228515625,1,0.09197127192198273,-2.000023365187898,371.4284973144531,-5.000080108948219,371.4284973144531,1.9333385552592508,373.7142028808594,0.09197127192198273
3168,2000-08-23,400.0,408.5714111328125,378.8570861816406,382.8570861816406,14454643.0,0.04853212941570528,-1.3636341567916803,3.947346600331675,61.96176184150301,57.67001166486869,-26.776514937607033,-31.759838152739462,-45.67551338606063,-31.930162181497053,4.185130367801033,29.714324951171875,9.243625573321196,30.005760192871094,8.568648145492318,51.44287224024987,19.287204169181678,40.72431621656051,-37.71429443359369,81.48151566898969,37.09998678521753,10.7185560236894,8,-14.571441650390625,-33.4285888671875,-47.428627014160156,-35.71429443359375,25.142791748046875,2,0.05142852783203122,1.6829161863451931,381.4856872558594,-2.000023365187898,371.4284973144531,-5.000080108948219,371.4284973144531,0.05142852783203122
3169,2000-08-24,404.5714111328125,410.2857055664063,388.5714111328125,396.5714111328125,7636981.0,0.011428527832031188,1.2352930088779073,0.46666512383865105,77.9330018345189,59.869083375065955,-27.683903938561684,-34.755823280677305,-49.38547321830572,-36.02907875098589,4.809897136745585,21.714294433593807,10.299940889206823,32.44574127197268,6.398186397982613,58.493296145962745,19.421963834977646,45.46951870896771,-41.359991455078045,88.0952199300129,40.79157282712151,13.023777436995031,8,-18.285705566406193,-37.142852783203125,-52.000038146972656,-40.28570556640625,21.714294433593807,3,0.022598709390875493,-1.3636341567916803,400.0,1.6829161863451931,381.4856872558594,-2.000023365187898,371.4284973144531,0.022598709390875493
3170,2000-08-25,411.4284973144531,417.1427917480469,401.4856872558594,405.7142028808594,3070347.0,0.016949013185189266,-1.20968804778989,0.7142868041992188,78.5326388641976,60.66541501491415,-31.592591959785125,-38.54876498497015,-55.27630003048034,-42.38724750262446,5.635529282600241,15.6571044921875,12.024972011331045,36.10282745361326,7.255794549903101,64.94986035732342,21.67931100175815,50.526343905468366,-46.33410620117178,89.58330667678409,37.4139888744453,14.423516451855079,8,-21.714248657226562,-40.57139587402344,-59.142822265625,-47.142791748046875,14.62860107421875,4,0.03472220728426545,1.2352930088779073,404.5714111328125,-1.3636341567916803,400.0,1.6829161863451931,381.4856872558594,0.03472220728426545
3171,2000-08-28,404.569091796875,404.569091796875,404.569091796875,404.569091796875,0.0,-0.01667216919185721,1.0,0.0,73.07024037749062,62.46648634016489,-23.3955900902709,-30.631758828315128,-47.47357567815527,-35.35024304647072,6.273106287873817,6.859405517578125,13.45637809656364,27.57496795654299,-3.998507292621582,59.148443205707565,11.788230331960676,43.36170558112531,-36.351796645507704,72.49503660296696,15.558791305107391,15.786737624582292,8,-14.854843139648438,-33.71199035644531,-52.283416748046875,-41.99769592285156,4.573699951171875,0,0.039553983881625676,-1.20968804778989,411.4284973144531,1.2352930088779073,404.5714111328125,-1.3636341567916803,400.0,0.039553983881625676
3172,2000-08-29,410.8570861816406,416.5714111328125,400.3428039550781,403.20001220703125,3740849.0,0.0155424487739233,-1.4273445363191732,100.0,75.26632569442481,65.07861446190161,-26.464682107177964,-35.35716300833667,-52.44941051735009,-41.58650448305991,7.396781568771045,16.228607177734375,14.031552620151842,31.720108032226562,-2.9487618954501045,66.38897795990323,14.3856730683882,49.054542996064924,-39.70426123447254,83.58210858748902,20.821691737089758,17.334434963838333,8,-21.142837524414062,-39.99998474121094,-60.5714111328125,-48.97138977050781,-2.285675048828125,1,0.007788626056741688,1.0,404.569091796875,-1.20968804778989,411.4284973144531,1.2352930088779073,404.5714111328125,0.007788626056741688
3173,2000-08-30,411.4284973144531,413.7142028808594,403.4284973144531,403.4284973144531,4834860.0,0.0013907783315190159,-1.5714263916015625,1.0447855181401875,75.32501222636384,66.4437764979741,-22.204636037842988,-34.92910343863565,-51.57180761274418,-42.08408761092727,8.531293640439126,10.28570556640625,12.059733349395742,30.520094299316384,-6.978853704940889,68.01904230357366,11.770620297187747,49.26956830144502,-37.516274359232284,79.99993591297837,11.228472997914167,18.749474002128633,8,-21.714248657226562,-34.28570556640625,-63.71424102783203,-49.54280090332031,-4.5714111328125,2,0.024999983310696416,-1.4273445363191732,410.8570861816406,1.0,404.569091796875,-1.20968804778989,411.4284973144531,0.024999983310696416
3174,2000-08-31,408.0,422.0570983886719,407.4284973144531,412.5714111328125,1870954.0,-0.008333154695973177,-4.119893190921228,-0.5714263916015625,70.09955053488663,68.6610556565751,-14.976144418153126,-30.641327933157243,-46.66741500321643,-38.46408686151392,9.913296919990234,14.62860107421875,13.234796797998797,25.548736572265625,-13.79182550247549,64.88929864700674,5.878455534895068,45.21901760963618,-31.49394291720961,35.263388678545226,-31.201481946654297,19.670281037370554,8,-15.828598022460938,-25.54290771484375,-60.285743713378906,-46.11430358886719,2.057098388671875,3,0.04201664644129144,-1.5714263916015625,411.4284973144531,-1.4273445363191732,410.8570861816406,1.0,404.569091796875,0.04201664644129144
3175,2000-09-01,413.7142028808594,415.4284973144531,406.0570983886719,408.0,3501657.0,0.014005399217792647,1.0500081778157555,-1.2499866485086384,69.0094491485058,70.52297123898295,-15.713800411584316,-33.766267206459815,-51.09627200261707,-44.03373198553277,11.14468934581612,9.37139892578125,15.975369984923077,28.52008361816405,-11.536981430262074,68.57714866659018,8.491551093950989,48.548616142377114,-33.56406249359844,61.57878611563186,-1.2988034327948128,20.02853252421306,9,-16.971405029296875,-31.257110595703125,-63.142791748046875,-52.85710144042969,-4.5714111328125,4,0.030386925558770983,-4.119893190921228,408.0,-1.5714263916015625,411.4284973144531,-1.4273445363191732,410.8570861816406,0.030386925558770983
3176,2000-09-04,411.4284973144531,420.0,410.8570861816406,413.7142028808594,930153.0,-0.0055248419089554135,-4.3334342121659875,-0.40000427252287135,73.60980951854694,72.75642111560423,-7.998528893595562,-29.19709194915623,-47.532649425622935,-41.56054707412079,12.51319007929807,9.142913818359375,16.945812702390185,23.834378051757824,-16.482786842730604,64.15154294624625,3.6757956045136098,43.99296049900204,-27.925800287079312,51.05251470765979,-12.14880778329988,20.158582447244203,9,-10.971405029296875,-28.971405029296875,-61.14281463623047,-51.428497314453125,-1.94281005859375,0,0.03555563401588624,1.0500081778157555,413.7142028808594,-4.119893190921228,408.0,-1.5714263916015625,411.4284973144531,0.03555563401588624
3177,2000-09-05,415.7713928222656,415.7713928222656,401.1427917480469,401.1427917480469,891303.0,0.010555650705189823,1.0,-6.400037384175812,81.37366139090636,74.91329884331572,-7.7852445006086555,-30.959850698437094,-50.520815217166955,-45.469828005231136,13.953546774990583,14.62860107421875,20.09027694138092,25.53155822753905,-14.895223480680784,65.95833993575889,5.318167373429162,45.74494908164894,-29.184343685987983,69.94542695383178,1.526323856162449,20.213390854109914,9,-10.457138061523438,-26.457138061523438,-65.48571014404297,-55.771392822265625,-7.771392822265625,1,-0.015942898401988814,-4.3334342121659875,411.4284973144531,1.0500081778157555,413.7142028808594,-4.119893190921228,408.0,-0.015942898401988814
3178,2000-09-06,416.0,431.4284973144531,411.4284973144531,411.4284973144531,2129547.0,0.0005498386413327339,-7.749858143245282,0.31250443308647124,79.3633322469178,75.07222444469338,-6.152582803511336,-28.414830577811585,-49.43779006309751,-45.127703680382695,15.718997208371144,20.0,23.40883488162092,23.07445068359374,-16.663993508263445,62.81289487545092,3.2052285876651467,42.94367277952233,-26.575346923530844,49.056833823390114,-19.64118800566468,19.869222095928592,9,-0.114349365234375,-22.000045776367188,-64.57144165039062,-56.0,-6.857208251953125,2,-0.01785718477689302,1.0,415.7713928222656,-4.3334342121659875,411.4284973144531,1.0500081778157555,413.7142028808594,-0.01785718477689302
3179,2000-09-07,416.0,420.5714111328125,409.7142028808594,417.1427917480469,1240112.0,0.0,1.7142917087871217,-0.2499816420670365,81.9652333092439,75.4536238274763,-4.873447506208663,-25.519770872375886,-47.98858413658024,-44.67343963779342,17.142569881069473,10.857208251953125,26.191982680781052,20.40587615966797,-17.90868779238008,58.720440111716016,1.2485941836439451,39.56315813569199,-22.37496249973242,49.056833823390114,-21.38607095397156,19.157281976024038,9,-0.114349365234375,-22.000045776367188,-64.57144165039062,-56.0,-10.514312744140625,3,-0.021978158217210053,-7.749858143245282,416.0,1.0,415.7713928222656,-4.3334342121659875,411.4284973144531,-0.021978158217210053
3180,2000-09-08,412.0,417.1427917480469,404.0,411.4284973144531,1206549.0,-0.009615384615384581,1.4210532233356288,-0.5000934654311426,77.51777497655877,75.94779433848387,-0.8759723574556233,-19.31468412185791,-42.66650965008779,-40.14227655077468,18.468850994599954,13.142791748046875,26.616663457393713,14.377301025390636,-22.830226586325523,51.584828637106796,-4.226462780467443,32.981064831248716,-14.594616518313842,35.84928285110268,-35.64370508657999,18.603763805858083,9,3.885650634765625,-18.000045776367188,-58.28575134277344,-52.0,-2.857208251953125,4,-0.00471578061001976,1.7142917087871217,416.0,-7.749858143245282,416.0,1.0,415.7713928222656,-0.00471578061001976
3181,2000-09-11,405.7142028808594,420.5714111328125,397.7142028808594,410.2857055664063,12269334.0,-0.015256789124127756,-1.2222205739021819,-7.999092219789708,67.31911481243299,75.06477090715146,6.246195003350294,-11.626778431274602,-35.65707314730673,-33.35647547564838,19.280859136972342,22.857208251953125,25.164887213006295,6.822933959960949,-29.626288965970673,43.27215688589257,-11.401677503004862,25.04754542292676,25.71429443359375,23.728807422493777,-43.73827401340587,18.224611462965818,9,8.857147216796875,-9.82855224609375,-49.25709533691406,-45.714202880859375,-1.94281005859375,0,0.008450748933219732,1.4210532233356288,412.0,1.7142917087871217,416.0,-7.749858143245282,416.0,0.008450748933219732
3182,2000-09-12,397.7142028808594,403.7713928222656,389.7142028808594,403.7713928222656,2050756.0,-0.01971831388498191,3.6414889007567437,1.3249888183499057,48.07699713633009,72.03721367492548,13.617885240442945,-1.7355460466941963,-27.0777911616741,-25.18506784615556,20.283334136472504,16.0,22.786367781908552,-2.434205627441429,-36.732081480583986,31.863670225701128,-19.583143554012736,14.714732299129878,33.040008544921875,19.17807818309247,-44.59473237876506,17.148937926571282,9,12.857147216796875,-1.428558349609375,-38.11425018310547,-45.428497314453125,35.4285888671875,1,0.02959784762458262,-1.2222205739021819,405.7142028808594,1.4210532233356288,412.0,1.7142917087871217,416.0,0.02959784762458262
3183,2000-09-13,395.4284973144531,400.0,389.7142028808594,397.7142028808594,4511693.0,-0.0057471057102050915,1.9999554962171784,0.377354117753751,42.00057353320485,68.91510511918305,14.969516727015616,3.046621960584446,-24.234789988513,-22.827097024047816,21.42128228273516,10.285797119140625,21.16075328081763,-6.205625915527321,-36.571990437995055,24.160738606940413,-21.388808176761188,8.977556345706546,33.68411376953122,18.518507529701946,-40.43536529600746,15.18318226123386,9,15.142852783203125,0.857147216796875,-34.39997100830078,-48.90339660644531,27.4285888671875,2,0.03179210090048157,3.6414889007567437,397.7142028808594,-1.2222205739021819,405.7142028808594,1.4210532233356288,412.0,0.03179210090048157
3184,2000-09-14,395.4284973144531,401.1427917480469,394.2857055664063,398.6285095214844,3625992.0,0.0,-1.5000333793226535,1.4000106811930892,34.092335139661756,65.03542578486706,14.526311560183103,5.013876607276416,-23.70284538380588,-22.803367841978456,22.644810331403214,6.857086181640568,18.5375212404723,-7.291340637207043,-34.88029250506759,20.2976112306535,-21.085816571137286,6.503135296723201,32.10817744140621,18.518507529701946,-35.050652864320284,13.79447593393027,9,15.142852783203125,0.857147216796875,-34.39997100830078,-50.11424255371094,27.4285888671875,3,0.03468210947550365,1.9999554962171784,395.4284973144531,3.6414889007567437,397.7142028808594,-1.2222205739021819,405.7142028808594,0.03468210947550365
3185,2000-09-15,395.7713928222656,404.5714111328125,393.1427917480469,396.3428039550781,3049649.0,0.0008671492068510478,-2.9215569238502135,0.1785652978313529,39.95093340174863,61.29555066077835,12.706826618616901,6.944231360769891,-23.830434030236347,-23.193293206993417,23.92683554765325,11.428619384765625,15.713331575970926,-8.165589904785179,-31.807514407004874,15.476334597434516,-19.986552155895026,3.6553723463246683,30.252383058593693,19.629740616677,-30.242314806867828,11.820962251109856,9,14.799957275390625,1.0857086181640625,-34.74286651611328,-51.59999084472656,28.0,4,0.024545216278318183,-1.5000333793226535,395.4284973144531,1.9999554962171784,395.4284973144531,3.6414889007567437,397.7142028808594,0.024545216278318183
3186,2000-09-18,403.4284973144531,411.4284973144531,395.20001220703125,395.7713928222656,1758400.0,0.019347291469411942,-2.6883483495980633,-13.40034180730613,41.77212622698143,56.89538008700891,4.241636137579519,1.9050812250260378,-31.031443485368243,-30.75115263615612,25.639021218512525,16.228485107421875,13.968345383007772,-2.108485412597645,-20.156519309862347,15.939548484667057,-11.132502361230024,6.9155315360347345,21.142895646406203,63.15790953067597,16.824978823829234,9.024016948632354,9,7.142852783203125,-6.5713958740234375,-38.97138977050781,-59.25709533691406,6.857208251953182,0,0.014164330164162298,-2.9215569238502135,395.7713928222656,-1.5000333793226535,395.4284973144531,1.9999554962171784,395.4284973144531,0.014164330164162298
3187,2000-09-19,416.5714111328125,419.4284973144531,397.7142028808594,403.20001220703125,5343188.0,0.03257805015225568,1.2754670640682064,1.746273534522614,54.45549161556549,54.12784223908087,-9.807191873547197,-8.932498862261241,-43.12507066462524,-43.815964916064786,27.487436395549924,21.71429443359375,12.22726269897538,9.28014221191404,-5.438039535740586,23.998323959568665,1.921051338086727,16.639233085741353,6.605694224846843,90.38480894094351,46.31486989155634,7.3590908738273155,9,-11.428604125976562,-19.714309692382812,-52.11430358886719,-65.82861328125,7.4285888671875,1,-0.03072706856127949,-2.6883483495980633,403.4284973144531,-2.9215569238502135,395.7713928222656,-1.5000333793226535,395.4284973144531,-0.03072706856127949
3188,2000-09-20,420.5714111328125,425.7142028808594,415.4284973144531,416.5714111328125,5473984.0,0.00960219518934946,-2.2726654820511327,0.2991459623785244,60.78427779319445,51.7744027372976,-14.628932042089048,-11.92365217851227,-46.1808323933472,-47.467460097487674,28.115466727364748,10.28570556640625,10.336431067450235,12.251571655273438,-3.179146704289792,27.682290014836667,4.536212475491823,19.966930835055052,-30.857208251953125,84.21071863580998,37.414652920041064,7.715359179781611,9,-12.857208251953125,-23.714309692382812,-56.11430358886719,-69.82861328125,16.571380615234375,2,0.02989119156096054,1.2754670640682064,416.5714111328125,-2.6883483495980633,403.4284973144531,-2.9215569238502135,395.7713928222656,0.02989119156096054
3189,2000-09-21,413.7142028808594,425.1427917480469,411.20001220703125,425.1427917480469,5290896.0,-0.01630450399251626,1.439982696559606,-2.857147216796875,50.0,48.716872184346634,-9.085499652837143,-4.581252307398358,-37.92379234384873,-40.5170614475133,28.55471480180498,13.942779541015625,7.143549080398941,4.937223815917946,-10.567461300196896,20.44190893203279,-2.815118742139475,12.689566373975367,-23.279999999999973,63.157875011711795,17.478590294509516,7.752342558057407,9,-6.0,-16.857101440429688,-49.25709533691406,-62.971405029296875,32.0,3,0.02209951516557962,-2.2726654820511327,420.5714111328125,1.2754670640682064,416.5714111328125,-2.6883483495980633,403.4284973144531,0.02209951516557962
3190,2000-09-22,425.7142028808594,427.4284973144531,408.0,412.0,6659057.0,0.029005530669334423,1.2666666666666666,-1.1999909210343611,60.3305318222063,47.94036296321033,-21.16084879525465,-16.29139642649261,-48.613561367414434,-52.19256236188755,28.579844713695522,19.428497314453125,4.5588788691052855,16.222938537597656,-1.015405625150322,33.461282700345635,7.6037664562236955,24.842110618971617,-34.57439999999997,94.68080976229638,47.62892327364244,8.619172081373986,9,-17.142852783203125,-28.857101440429688,-62.028526306152344,-74.97140502929688,14.285797119140625,4,-0.006711349257046861,1.439982696559606,413.7142028808594,-2.2726654820511327,420.5714111328125,1.2754670640682064,416.5714111328125,-0.006711349257046861
3191,2000-09-25,420.5714111328125,428.5714111328125,415.7713928222656,419.4284973144531,2072348.0,-0.012080385651324299,-2.0270385352352567,0.08333796927815001,53.43137746831986,48.53529411120919,-15.297641281153687,-10.422657135702195,-42.19328420794699,-46.903341611683686,28.629427101898884,12.800018310546875,1.5734548877157977,10.280030822753929,-7.474141876367128,28.034203521874986,1.4029444731933722,19.157117172314486,-27.98006047460933,74.07412901815692,28.68223469503466,8.877086349560532,9,-11.428604125976562,-23.714309692382812,-56.68573760986328,-69.82861328125,22.057098388671875,0,0.007608652430354024,1.2666666666666666,425.7142028808594,1.439982696559606,413.7142028808594,-2.2726654820511327,420.5714111328125,0.007608652430354024
3192,2000-09-26,414.0570983886719,424.0,414.0570983886719,424.0,1496047.0,-0.015489195346384266,1.0,-8.699607487116499,48.72561065198532,49.282520457740354,-6.952415803542465,-3.853907274964399,-34.340313376436086,-40.50709568543067,28.06393550435633,9.942901611328125,-1.1621785078204994,3.60571746826173,-14.227422496137024,21.438857432660484,-5.310852513937675,12.522287450461135,-19.306944101992144,29.444253238468796,-14.844420716081096,8.916569982199377,9,-3.1999969482421875,-12.62860107421875,-50.171424865722656,-63.314300537109375,36.79998779296875,1,-0.009108388280124058,-2.0270385352352567,420.5714111328125,1.2666666666666666,425.7142028808594,1.439982696559606,413.7142028808594,-0.009108388280124058
3193,2000-09-27,421.7142028808594,425.1427917480469,411.4284973144531,416.5714111328125,11223955.0,0.0184928709638974,1.2857215518227942,-0.5172324889736011,53.40594032751364,51.4284765897239,-11.721409542801553,-11.279213650496331,-40.54218332819289,-48.7352898330912,27.377976753984413,13.71429443359375,-2.298467378535179,10.748536682128929,-7.782835294330482,29.27990865858834,1.482850693899195,20.014222670358663,-24.934773183411664,66.66632051791764,22.03147412480564,9.265685988229714,9,-10.857101440429688,-16.5714111328125,-57.199951171875,-70.97140502929688,36.57150268554693,2,0.005420251685918087,1.0,414.0570983886719,-2.0270385352352567,420.5714111328125,1.2666666666666666,425.7142028808594,0.005420251685918087
3194,2000-09-28,425.1427917480469,445.7142028808594,412.5714111328125,413.7142028808594,7054989.0,0.008130124249469795,-3.833363745199005,2.222253870483447,57.88746494107978,53.42142453853847,-11.724747673548336,-14.079522170491714,-42.556223946348894,-52.4927275956216,26.695248345933575,33.142791748046875,-1.0330021238740983,13.319985961914085,-6.193613868973102,32.83358579280127,3.5631860464704914,23.07678587735768,-26.4558431644773,45.45447189272863,-0.27963982196651926,9.75679991544359,9,-4.6856842041015625,-7.9999847412109375,-49.14280700683594,-64.28569030761719,23.81719970703125,3,0.02822581079326314,1.2857215518227942,421.7142028808594,1.0,414.0570983886719,-2.0270385352352567,420.5714111328125,0.02822581079326314
3195,2000-09-29,426.2857055664063,434.2857055664063,418.6285095214844,425.1427917480469,2429828.0,0.0026883057658348974,-1.2096771762233294,0.10000480651122551,63.157923502601015,55.79762423582954,-9.034036975408412,-15.001452479201987,-42.076350922048334,-53.95205905362229,26.104441820815815,15.657196044921932,1.0497233922406508,13.834324645996162,-6.718066431728062,34.386715723720386,3.55812910713405,24.110520184858274,-23.836576639053533,43.33353508848464,-4.9699498167132745,10.276195538862119,9,-4.571502685546932,-8.571502685546932,-49.428573608398494,-64.57145690917974,42.28570556640619,4,0.04557623457872784,-3.833363745199005,425.1427917480469,1.2857215518227942,421.7142028808594,1.0,414.0570983886719,0.04557623457872784
3196,2000-10-02,426.0570983886719,440.0,424.0,426.2857055664063,5098095.0,-0.0005362769024372938,-6.3685112961596575,-0.2000213612454004,70.12985549263242,57.53922022217031,-5.875917987308924,-14.3567953999883,-40.19415498773134,-54.0225123970456,25.37764991534529,16.0,3.7965675405803836,12.874287414550793,-8.547654896478491,34.296229725580076,2.1633162590361508,23.585258570065434,-20.146763545038596,42.666763983857216,-8.935852682126288,10.71097115551463,10,0.8000030517578125,-8.3428955078125,-45.77142333984375,-60.914306640625,44.79998779296875,0,0.032725429676115025,-1.2096771762233294,426.2857055664063,-3.833363745199005,425.1427917480469,1.2857215518227942,421.7142028808594,0.032725429676115025
3197,2000-10-03,409.1427917480469,429.2571105957031,402.2857055664063,429.2571105957031,5637333.0,-0.039699624075256845,1.681811423352232,87.98638366037059,58.06450455132433,57.23702319529585,11.034185678420442,2.1454492344051346,-21.044474180929342,-37.530557059462694,24.848448134965288,26.971405029296818,5.902614162439647,-3.708589172363304,-25.166980933083153,17.749802588356545,-14.4377850527232,7.020606707996592,36.5714111328125,15.789370127155008,-38.345880951402975,10.729195880359912,10,14.857162475585938,8.5714111328125,-28.85711669921875,-44.0,62.857208251953125,1,0.08184359702482125,-6.3685112961596575,426.0570983886719,-1.2096771762233294,426.2857055664063,-3.833363745199005,425.1427917480469,0.08184359702482125
3198,2000-10-04,408.5714111328125,411.7713928222656,397.7142028808594,411.7713928222656,2311080.0,-0.0013965310565369204,7.785793986095349,0.1590897367039596,57.67692414646275,58.09001476712504,10.867154690877555,2.246966659715781,-19.27409779630966,-37.29789710245461,23.466271632565842,14.05718994140625,7.514390348278766,-3.908540344238304,-25.394606248447076,17.577525559970468,-14.65157329634269,6.834492607866082,36.27422180175779,22.61918385823568,-34.533341106575406,10.743032952104388,10,13.142791748046875,9.142791748046875,-28.285736083984375,-43.428619384765625,79.4285888671875,2,0.10349641187959313,1.681811423352232,409.1427917480469,-6.3685112961596575,426.0570983886719,-1.2096771762233294,426.2857055664063,0.10349641187959313
3199,2000-10-05,406.8570861816406,415.4284973144531,401.4856872558594,406.6285095214844,2258714.0,-0.004195900409230124,-1.6521812324035643,-0.07143061502808587,56.37317167997013,57.650308084654355,12.85874116941136,3.416366053671993,-16.473874432118123,-35.862706421225084,22.237489634561637,13.94281005859375,7.386903859305221,-5.16571960449221,-26.725373014761374,16.393933805776953,-15.94554630962682,5.6141071006424,36.103289550781255,21.621641126974836,-38.613451485465035,10.779826705134589,10,14.85711669921875,10.85711669921875,-23.428565979003906,-41.71429443359375,74.05712890625,3,0.12640462986014067,7.785793986095349,408.5714111328125,1.681811423352232,409.1427917480469,-6.3685112961596575,426.0570983886719,0.12640462986014067
3200,2000-10-06,410.0570983886719,411.7713928222656,394.2857055664063,400.5714111328125,1698951.0,0.007865199638190878,1.707962426891939,41.49893190921228,54.01662971913216,57.715336112522394,8.050836596651209,0.06675596649455429,-18.060503662722056,-39.13082428192541,21.255133829089008,17.485687255859318,6.535255952162743,-1.868562316894554,-23.446149881172573,19.709025247383465,-12.657356099033564,8.920231465244456,31.093430429687487,34.49991521836936,-24.317639694070188,10.788793782139019,10,9.942855834960938,7.6571044921875,-22.74285125732422,-42.4571533203125,71.085693359375,4,0.09487189276633923,-1.6521812324035643,406.8570861816406,7.785793986095349,408.5714111328125,1.681811423352232,409.1427917480469,0.09487189276633923
3201,2000-10-09,409.1427917480469,415.4284973144531,405.7142028808594,408.3428039550781,3843554.0,-0.0022297056781062086,-2.2075251156276137,0.08433630283083515,44.715423856348366,57.269759801896065,8.016532076537658,1.3187046370928783,-16.276518128277075,-38.491360956736344,20.82601990786505,9.71429443359375,6.932728545713871,-2.9542984008788835,-24.378032138279934,18.469435336522167,-13.66616526957938,7.7575684678216135,29.195847675195296,42.48352666755667,-11.831189638553404,10.711866868700517,10,10.857162475585938,8.5714111328125,-19.5428466796875,-35.82853698730469,69.71429443359375,0,0.14525153707550142,1.707962426891939,410.0570983886719,-1.6521812324035643,406.8570861816406,7.785793986095349,408.5714111328125,0.14525153707550142
3202,2000-10-10,409.4856872558594,416.5714111328125,404.9142150878906,412.0,5027293.0,0.0008380827298641869,1.0000104717250335,-3.1429388876173037,41.68097610442219,55.96698599933035,7.774567029767525,2.0057524402135414,-15.624657630632896,-38.99128273971655,21.026594416484272,11.657196044921875,5.5030221868698845,-3.199977111816395,-23.581399670127098,17.18144544649431,-13.390688390971775,6.990734167338985,26.209776135972618,68.2050727277208,16.941987577092846,10.190711279155362,10,10.514266967773438,8.228515625,-18.028594970703125,-36.17143249511719,65.37139892578125,1,0.149874344417402,-2.2075251156276137,409.1427917480469,1.707962426891939,410.0570983886719,-1.6521812324035643,406.8570861816406,0.149874344417402
3203,2000-10-11,408.0,413.37139892578125,398.6285095214844,410.2857055664063,3602453.0,-0.003628178718078301,2.4865149645282583,0.909077668135332,45.33589534478801,54.572367155297925,7.945911604845946,4.723744301443844,-13.398871839903165,-37.69475391214081,21.06959824907877,14.742889404296875,4.907980597760229,-5.314239501953125,-24.173300331401833,13.544821327495583,-14.74376991667748,4.115290912771229,25.21087792230645,61.53852474057104,11.293428774950215,9.429530414724354,10,9.142852783203125,9.714202880859375,-10.685745239257812,-34.68574523925781,80.0,2,0.15686274509803932,1.0000104717250335,409.4856872558594,-2.2075251156276137,409.1427917480469,1.707962426891939,410.0570983886719,0.15686274509803932
3204,2000-10-12,409.1427917480469,410.0570983886719,391.4284973144531,406.8570861816406,4663948.0,0.002800960166781552,8.055497040454538,-0.9999999999999751,33.56011596674074,51.28372187353567,4.799566905803374,4.9129633627104,-13.809867714793143,-39.049350116269466,21.02315217441344,18.62860107421875,5.214992594285889,-4.8571624755859375,-21.88656084662165,12.172235895449774,-13.371861661103821,3.6575367099319465,21.73257583290558,70.45442131953202,24.76312768450262,8.514699185517859,10,6.5714569091796875,8.5714111328125,-4.199989318847656,-31.142837524414062,80.0,3,0.1927376208072462,2.4865149645282583,408.0,1.0000104717250335,409.4856872558594,-2.2075251156276137,409.1427917480469,0.1927376208072462
3205,2000-10-13,405.4856872558594,409.1427917480469,401.7142028808594,408.0,5863022.0,-0.008938455145604984,2.0953122715105894,-1.100016021789634,34.57944566624556,47.33367633727047,5.806524298065483,9.839636791253724,-8.858882044238896,-35.66031370279268,20.764809086508013,7.4285888671875,4.340455436074421,-8.999981689453136,-24.30733016619729,6.307366787291016,-16.65365592782524,-1.3463074510810316,22.233930703773126,55.909152149030874,13.237698089072147,7.653674238372084,10,4.85711669921875,12.228515625,-0.5428848266601562,-27.485733032226562,74.51431274414062,4,0.18602019800623992,8.055497040454538,409.1427917480469,2.4865149645282583,408.0,1.0000104717250335,409.4856872558594,0.18602019800623992
3206,2000-10-16,409.1427917480469,411.4284973144531,398.8570861816406,411.4284973144531,2618044.0,0.009019071713571636,10.000026702982723,0.9090776681353093,44.664988073151356,45.844841173029025,-0.5612095508952848,6.991015983968282,-11.300305248751386,-39.459623606782486,20.162756157956824,12.5714111328125,2.7091214102684376,-5.62859191894529,-20.26559255951645,9.00840872162587,-12.94709223923087,1.6899084013402899,15.673536559971296,70.45442131953202,25.031245776089364,7.318500320285572,10,-5.1428375244140625,8.5714111328125,-4.199989318847656,-31.142837524414062,83.77142333984375,0,0.1759776817584462,2.0953122715105894,405.4856872558594,8.055497040454538,409.1427917480469,2.4865149645282583,408.0,0.1759776817584462
3207,2000-10-17,403.7713928222656,409.1427917480469,401.1427917480469,405.7142028808594,6725727.0,-0.013128421260538814,-1.2222184546263721,0.84998264306123,29.50396778363279,42.71451268827014,4.434459863818574,11.967902090348048,-4.732155338434666,-34.224440698305216,19.09442362310657,8.0,0.21622191439149674,-10.35998992919923,-25.76481602255626,5.0448361641578,-18.062402975877717,-2.6575768825207433,18.373909006267354,56.250060846284896,12.955750862149358,7.7024130466785055,10,0.2285614013671875,13.94281005859375,1.4571075439453125,-25.771438598632812,48.800018310546875,1,0.18596090434873047,10.000026702982723,409.1427917480469,2.0953122715105894,405.4856872558594,8.055497040454538,409.1427917480469,0.18596090434873047
3208,2000-10-18,433.1427917480469,443.20001220703125,404.3428039550781,404.3428039550781,31648505.0,0.07274264459520574,-1.6984183834577702,-14.823882378813106,55.737709223794816,42.643905748695104,-23.56283052542915,-17.300390697764556,-32.5224105220023,-62.891113336602075,18.123216597424133,39.428619384765625,-2.219775762349343,18.382839965820324,0.9758002885710084,35.78987964306964,9.679320127195695,27.086359804444953,-41.71429443359375,80.57383393193666,36.00150371314962,8.703519838624656,10,-15.828536987304688,-15.4285888671875,-29.71429443359375,-55.14283752441406,-5.71429443359375,2,0.09630610327196298,-1.2222184546263721,403.7713928222656,10.000026702982723,409.1427917480469,2.0953122715105894,405.4856872558594,0.09630610327196298
3209,2000-10-19,422.8570861816406,435.7713928222656,422.8570861816406,435.7713928222656,2457994.0,-0.023746685301851422,1.0,-0.4484136150841671,47.8260533044477,41.956063924841274,-12.034391058670508,-6.634771287526291,-20.753533538793477,-51.35114760288212,17.493935010832093,12.914306640625,-2.802453481193197,7.639990234374977,-10.127894886999457,25.40787535574941,-1.2439523263122396,16.523932795062194,-30.393158569335924,54.123627264149576,9.006516648681526,8.883942560687222,10,-5.5428314208984375,-4.285736083984375,-19.4285888671875,-44.85713195800781,21.714324951171875,3,0.15405420873182885,-1.6984183834577702,433.1427917480469,-1.2222184546263721,403.7713928222656,10.000026702982723,409.1427917480469,0.15405420873182885
3210,2000-10-20,422.8570861816406,429.7142028808594,418.2857055664063,427.20001220703125,2810401.0,0.0,1.4390401167126254,0.3362879747433692,47.9651045450876,42.31713955692342,-11.206224218433022,-7.230506017349228,-19.523475652468733,-50.394373593812645,16.996775290378586,11.428497314453068,-3.2892976398540554,7.78284606933596,-9.672880266165407,25.238572404837328,-0.9450170984147235,16.510709237086644,-29.378436877441402,54.123627264149576,8.337318179656705,8.727863167750685,10,-5.5428314208984375,-4.285736083984375,-19.4285888671875,-44.85713195800781,19.428619384765682,4,0.15675675714686466,1.0,422.8570861816406,-1.6984183834577702,433.1427917480469,-1.2222184546263721,403.7713928222656,0.15675675714686466
3211,2000-10-23,423.7713928222656,432.5714111328125,409.4856872558594,429.7142028808594,4864959.0,0.0021622119399278272,2.9607575186395243,1.3683885067002086,61.67888440158113,44.53912936771886,-10.982131268764988,-8.319322084110354,-19.45911766887741,-50.51023292790154,16.173368723650032,23.085723876953125,-3.459303061910873,8.537153625488259,-9.187321845427107,26.261629096403624,-0.32508410996939574,17.399391360945913,-29.298316260009756,53.80431903788537,4.049126402187177,8.862237735457677,10,-6.4571380615234375,-5.200042724609375,-20.057167053222656,-45.77143859863281,33.37139892578125,0,0.1326861796952803,1.4390401167126254,422.8570861816406,1.0,422.8570861816406,-1.6984183834577702,433.1427917480469,0.1326861796952803
3212,2000-10-24,410.2857055664063,428.5714111328125,404.5714111328125,424.9142150878906,2905575.0,-0.03182302412167626,1.1874955669135288,2.4615475469101344,51.13465223981415,45.183435689388425,2.9379272261314213,5.132479919074854,-4.880759159814488,-36.639476635352764,15.349207015891947,24.0,-3.8939462724139844,-4.759963989257756,-22.616922239893142,13.096994261377631,-13.688443114575477,4.168515136059966,-14.838090291254957,15.294206348520847,-36.328167132442616,8.928479125317697,10,7.028549194335881,8.285644531249943,-6.571479797363338,-32.285751342773494,62.62850952148432,1,0.2013926110523745,2.9607575186395243,423.7713928222656,1.4390401167126254,422.8570861816406,1.0,422.8570861816406,0.2013926110523745
3213,2000-10-25,424.0,434.9714050292969,407.4284973144531,407.4284973144531,4608604.0,0.03342620580617317,-2.3241291677025497,-1.1328223604194918,59.79117332188989,48.09799761773833,-9.239746584997476,-8.855831064856375,-17.099430387873895,-49.77008111653885,14.877539900839293,27.54290771484375,-3.0195586127787237,8.840040588378884,-9.224676426358485,26.904757603116252,-0.19231791898977235,17.87239909574754,-27.59733678621103,62.27115470953998,6.570763212186968,9.032358507368679,10,-2.9714508056640625,-5.42864990234375,-23.000045776367188,-46.00004577636719,50.057098388671875,2,0.0673854036151238,1.1874955669135288,410.2857055664063,2.9607575186395243,423.7713928222656,1.4390401167126254,422.8570861816406,0.0673854036151238
3214,2000-10-26,437.1427917480469,438.8570861816406,423.20001220703125,424.0,4907224.0,0.030997150349167057,-1.1240346021764016,0.7930959549920352,63.89216893041708,51.35496686931294,-20.1075771870872,-22.191276135167413,-28.820945400217795,-62.27420487781865,13.298973432360949,15.657073974609375,-1.5106138319181923,21.382832336425793,1.2439750020856764,41.52168967076591,11.313403669255763,31.452261003595822,-39.80418155439304,94.99996884660334,35.105213670300685,10.069428667170053,10,-16.114242553710938,-18.571441650390625,-34.857139587402344,-59.14283752441406,10.857208251953125,3,-0.022222245492710124,-2.3241291677025497,424.0,1.1874955669135288,410.2857055664063,2.9607575186395243,423.7713928222656,-0.022222245492710124
3215,2000-10-27,445.7142028808594,452.0,434.2857055664063,437.1427917480469,8315847.0,0.019607806178244758,-1.480023926000311,0.6521758312183773,67.39134220645332,53.880117328568716,-25.001659382334992,-30.81228507288961,-35.76848920796084,-70.19624327182277,11.88943068424073,17.714294433593693,0.1545005202357288,28.982818603515625,5.167447519913935,52.798189687117315,17.07513306171478,40.89050414531647,-47.45836464693798,86.7468181759687,23.631407675612003,11.907685541800834,10,-19.142807006835938,-23.999954223632812,-43.428550720214844,-67.71424865722656,13.71429443359375,4,-0.0025639563214734373,-1.1240346021764016,437.1427917480469,-2.3241291677025497,424.0,1.1874955669135288,410.2857055664063,-0.0025639563214734373
3216,2000-10-30,440.0,443.7713928222656,434.2857055664063,434.2857055664063,4299977.0,-0.01282032935887123,-2.319985473655024,0.6666690402608988,63.80564650614874,57.69141496440382,-16.14820825352615,-25.29694423964702,-28.463337912244924,-63.69506805051526,10.122593236788818,11.428497314453068,2.4696590962418554,22.57147064208982,-3.134583664163074,48.277524948342716,9.718443488963374,35.42449779521627,-39.59439529543545,74.69880448350857,11.722108921871154,12.853027153126439,10,-11.828598022460938,-18.285751342773438,-37.28577423095703,-62.00004577636719,18.857086181640625,0,0.005194785378196176,-1.480023926000311,445.7142028808594,-1.1240346021764016,437.1427917480469,-2.3241291677025497,424.0,0.005194785378196176
3217,2000-10-31,442.6285095214844,444.0,437.7142028808594,440.0,4776711.0,0.0059738852761008765,1.340429400101129,0.4599884643730753,65.50668572226655,58.77685679756735,-14.1759393961799,-26.654764265865367,-29.761776494501248,-65.50968233531142,10.170406666523444,6.285797119140625,5.271745788597059,23.52569427490232,-4.19139800346602,51.24278655327066,9.66714813571815,37.38424041408649,-40.159129005102386,78.97425504221445,15.162312747286151,13.858546139184158,10,-14.342803955078125,-20.914260864257812,-39.62855529785156,-64.62855529785156,-5.142822265625,1,0.03279111470305773,-2.319985473655024,440.0,-1.480023926000311,445.7142028808594,-1.1240346021764016,437.1427917480469,0.03279111470305773
3218,2000-11-01,450.8570861816406,450.2857055664063,437.7142028808594,441.6000061035156,3021152.0,0.01859025454336871,2.098597164240822,3.5217981911274685,67.56502389902323,60.97007575252018,-21.934096423695166,-33.25813614651588,-37.134105207689515,-72.86825216173224,10.679875204440933,12.571502685546932,7.637785116483315,29.639987182617176,-0.9924553889917433,60.272429754226096,14.323765896812688,44.956208468421664,-46.406480885913936,96.03154755975831,31.694166539729864,15.316221285804465,11,-22.571380615234375,-29.142837524414062,-44.71428680419922,-72.85713195800781,-0.5713806152343182,2,0.04892266215233376,1.340429400101129,442.6285095214844,-2.319985473655024,440.0,-1.480023926000311,445.7142028808594,0.04892266215233376
3219,2000-11-02,458.2857055664063,460.5714111328125,446.8570861816406,447.20001220703125,6032962.0,0.016476661036159967,-1.3300806263448526,1.1975367249518747,71.54856385751891,63.59046012056811,-26.60663448922338,-38.616173276767256,-43.74987425281273,-79.3146153203109,11.175953002329356,13.714324951171875,11.727143211433088,34.497175598144565,0.49168831592794504,68.50266288036119,17.494431957036227,51.499919239252904,-51.933124482508674,91.3043781129186,24.830944071779,17.00274364110832,11,-25.714294433593807,-32.285751342773494,-50.285758972168026,-80.2857513427735,1.1427917480468182,3,0.034413887735759374,2.098597164240822,450.8570861816406,1.340429400101129,442.6285095214844,-2.319985473655024,440.0,0.034413887735759374
3220,2000-11-03,448.9599914550781,448.9599914550781,448.9599914550781,448.9599914550781,12737554.0,-0.02034912718868742,1.0,0.0,65.53143498731515,64.01852129676078,-14.738774963993365,-27.643829636573457,-33.923974404738544,-69.04725275322613,12.23276573326877,9.325714111328182,12.01015888963758,23.22631683349607,-11.903970117225754,58.356603784217896,5.661173358135159,40.79146030885698,-39.3542805682456,55.82610613818155,-9.72473153272032,17.5651434753609,11,-16.388580322265625,-22.960037231445312,-30.1600341796875,-63.81718444824219,7.040008544921875,4,-0.002138256132727556,-1.3300806263448526,458.2857055664063,2.098597164240822,450.8570861816406,1.340429400101129,442.6285095214844,-0.002138256132727556
3221,2000-11-06,468.5714111328125,473.1427917480469,454.6285095214844,455.7713928222656,6750923.0,0.04368188714137711,-1.4545335008324383,100.0,72.74919888020005,66.42013759013699,-30.53845638819314,-44.87551689921588,-52.57587621542234,-87.57517613776349,13.46660229781067,24.18280029296875,14.389377880840755,39.866305541992176,0.8106710656156793,78.92194001836867,20.338488303803956,59.394122780180396,-55.90775823122118,87.09691590491711,19.528145661933635,19.527817238188234,11,-28.2857666015625,-36.2857666015625,-48.857208251953125,-83.42860412597656,-14.857208251953125,0,-0.019512316801948204,1.0,448.9599914550781,-1.3300806263448526,458.2857055664063,2.098597164240822,450.8570861816406,-0.019512316801948204
3222,2000-11-07,470.8570861816406,477.1427917480469,464.3428039550781,465.1427917480469,6398222.0,0.004877965224771907,-2.500004172334087,0.4464286140032568,66.3496200414885,67.1488538923146,-26.070057565903767,-44.615096778808834,-54.05840234043865,-88.61620293980593,14.742374025282315,12.79998779296875,17.076740242326878,39.08341064453123,-3.1302271417348493,81.2970484307973,17.97659175139819,60.190229537664266,-53.35510217233286,84.05800017956712,17.385174502954683,21.106818893133052,11,-20.685684204101562,-36.571441650390625,-48.571434020996094,-85.71427917480469,-24.0,1,-0.025485439960801215,-1.4545335008324383,468.5714111328125,1.0,448.9599914550781,-1.3300806263448526,458.2857055664063,-0.025485439960801215
3223,2000-11-08,472.0,474.8570861816406,468.0,474.8570861816406,1925218.0,0.0024273051248473454,3.800055543093964,-0.49998931886395437,73.13824567090516,68.17619575236884,-22.00186665572255,-42.91787253581646,-54.38674839260466,-88.44409202490988,16.56961511960617,6.857086181640625,18.892876518211835,37.026324462890614,-7.251810341197768,81.304459266979,14.887257060846423,59.165391864934804,-48.53393521681835,83.01907896195291,14.149190633295262,22.139067402044194,11,-16.285751342773438,-37.71435546875,-51.142921447753906,-86.85719299316406,-14.857208251953125,2,-0.07312354394945053,-2.500004172334087,470.8570861816406,-1.4545335008324383,468.5714111328125,1.0,448.9599914550781,-0.07312354394945053
3224,2000-11-09,488.0,497.1427917480469,469.1427917480469,471.8857116699219,2111185.0,0.03389830508474567,-1.5925772083080787,-5.640112795206203,76.65550215693732,69.20554685797818,-33.55810688477084,-55.555539130732654,-69.25893697982826,-103.00442860646797,18.808101532286038,28.0,23.294974191968663,49.083464050292946,0.6419390900125563,97.52498901057334,24.86270157015275,73.30422653043314,-59.16626252033183,81.02478126539883,9.864537734041264,24.220762480140205,11,-22.285751342773438,-43.71435546875,-68.28579711914062,-102.85719299316406,-44.0,3,-0.07728339023277397,3.800055543093964,472.0,-2.500004172334087,470.8570861816406,-1.4545335008324383,468.5714111328125,-0.07728339023277397
3225,2000-11-10,480.9142150878906,488.3428039550781,474.6285095214844,476.9142150878906,4555780.0,-0.014520051049404459,-2.20000854493926,0.24822691006054545,72.25784088758628,70.14467956702678,-23.416614085333208,-44.827423304803574,-61.28863908812997,-94.64790408202771,21.167558532231993,13.71429443359375,25.988326604633926,38.22625274658202,-10.994991351823728,87.44749684498777,13.615630697379117,62.83687479578492,-43.88339109601702,61.82794155227017,-11.05151190526734,24.610622049202878,11,-13.4857177734375,-36.628570556640625,-61.20001220703125,-89.4857177734375,-26.05712890625,4,-0.04467681989710126,-1.5925772083080787,488.0,3.800055543093964,472.0,-2.500004172334087,470.8570861816406,-0.04467681989710126
3226,2000-11-13,481.1427917480469,485.7142028808594,477.7142028808594,479.4284973144531,2633887.0,0.0004752961193181804,-2.1110952872621973,0.4285736083984375,80.77839270919631,71.84153589890786,-19.21612204154792,-41.51380465016189,-60.53812355068516,-93.59516137300733,23.44613636222105,8.0,27.393880794361564,34.854829406738304,-14.567660828282214,84.27731964175882,10.143584289228045,59.56607452424856,-36.8985316254325,51.219494040696325,-27.748454734363015,24.711245117510273,11,-13.71429443359375,-36.857147216796875,-62.28571319580078,-86.85714721679688,-9.142791748046875,0,-0.052256403253388095,-2.20000854493926,480.9142150878906,-1.5925772083080787,488.0,3.800055543093964,472.0,-0.052256403253388095
3227,2000-11-14,478.8570861816406,485.7142028808594,475.4284973144531,485.4856872558594,6194583.0,-0.0047505763478280505,1.903256927754951,-3.86666429308933,76.45502435256782,72.8293137270795,-12.573157937826238,-35.11479803487265,-57.41970504764549,-90.02841949648206,25.76553284056864,10.28570556640625,27.714215701769092,28.814839172363293,-18.365583053257296,75.99526139798388,5.22462805955297,52.405050285173616,-28.26500226397434,37.25479108352157,-42.014816462199306,23.590211112810298,11,-6.857147216796875,-34.571441650390625,-60.00000762939453,-84.57144165039062,-16.0,1,-0.05250602742723953,-2.1110952872621973,481.1427917480469,-2.20000854493926,480.9142150878906,-1.5925772083080787,488.0,-0.05250602742723953
3228,2000-11-15,474.8570861816406,478.8570861816406,468.3428039550781,478.8570861816406,4077978.0,-0.008353222945692629,4.25714111328125,0.6034455770098431,69.94682018676527,72.65134220810687,-5.37609358319736,-29.333369657013236,-52.623673543774885,-84.79413337102892,26.610082167495918,10.5142822265625,28.93388902581347,22.72912445068357,-24.990768088154084,70.44901698952123,-1.130821818735285,46.58907072010243,-18.678917324328665,22.619045096098624,-52.40279720169972,23.85994626941883,11,-1.805694580078125,-30.571441650390625,-56.00000762939453,-80.57144165039062,-12.0,2,-0.058965109324049414,1.903256927754951,478.8570861816406,-2.1110952872621973,481.1427917480469,-2.20000854493926,480.9142150878906,-0.058965109324049414
3229,2000-11-16,488.0,492.5714111328125,470.8570861816406,476.0,8817452.0,0.027677619647718643,1.0540611540282445,-3.0,71.33305887348497,73.29596708434795,-15.489679464388132,-39.363917850944176,-64.8014216062187,-96.55906015637146,27.67215961952281,21.714324951171875,30.269604843904688,32.61489257812502,-15.583125937001626,80.81291109325167,8.51588332056167,56.713901835688375,-26.906076395799857,81.13217528652022,7.279785434398704,24.099009257563324,11,-12.114349365234375,-43.71435546875,-70.57147216796875,-86.85719299316406,-32.0,3,-0.0632319841228548,4.25714111328125,474.8570861816406,1.903256927754951,478.8570861816406,-2.1110952872621973,481.1427917480469,-0.0632319841228548
3230,2000-11-17,489.1427917480469,494.7427978515625,482.2857055664063,492.5714111328125,10846563.0,0.0023417863689485507,2.205884085402474,-0.28571828206380206,75.99124538583087,73.6561944738625,-11.547455698297654,-37.19303693700192,-64.81691694691938,-96.35797478496647,29.184356317318677,12.457092285156193,30.812223327705283,30.443399047851585,-17.451885949987002,78.33868404569017,6.495756548932263,54.39104154677091,-23.72300396658511,78.78785076438459,4.834225095366008,23.947642498919294,11,-8.399993896484375,-41.142852783203125,-72.4285659790039,-87.99998474121094,-40.745086669921875,4,-0.09228959827194905,1.0540611540282445,488.0,4.25714111328125,474.8570861816406,1.903256927754951,478.8570861816406,-0.09228959827194905
3231,2000-11-20,480.0,490.8570861816406,475.4284973144531,490.8570861816406,4147487.0,-0.018691457591296312,1.8421233117366802,3.1666058442887786,68.49131220639906,73.89416026996368,-0.6850767195928711,-24.898299390942157,-54.42718538897418,-86.18455095399122,31.2150548836297,15.4285888671875,30.03615814137231,18.489176940917957,-27.329619308921224,64.30797319075714,-4.420221184001605,41.39857506583752,-10.773451742548048,44.156055833309246,-27.95782144092727,22.909398124919587,11,2.5713958740234375,-32.00006103515625,-65.97149658203125,-78.85719299316406,-31.602294921875,0,-0.05238107045491536,2.205884085402474,489.1427917480469,1.0540611540282445,488.0,4.25714111328125,474.8570861816406,-0.05238107045491536
3232,2000-11-21,492.9142150878906,500.5714111328125,478.6285095214844,482.2857055664063,10990222.0,0.026904614766438906,-1.445858767622582,-0.9789467766643659,69.8875892765919,73.53297622615109,-11.333266736073654,-32.9965468530134,-65.66078379287723,-98.01542124367234,33.83199130777148,21.942901611328125,31.256363096244456,27.271966552734398,-13.748584820205053,68.29251792567385,6.761690866264701,47.782242239204095,-20.337717611567257,76.24099607316582,6.857079051146272,20.510275686469722,11,-8.457107543945312,-42.05711364746094,-82.05713653564453,-91.77140808105469,-35.77142333984375,1,-0.04242972600041861,1.8421233117366802,480.0,2.205884085402474,489.1427917480469,1.0540611540282445,488.0,-0.04242972600041861
3233,2000-11-22,452.5714111328125,489.1427917480469,449.7142028808594,480.0,19682726.0,-0.08184548694316851,-1.379300755964384,-2.5806618333213835,47.93932902899768,70.3422903230467,29.015005288332816,10.115112682910706,-23.997812989426052,-56.81651580174139,35.39742624106571,43.20001220703125,28.580485052330687,-14.499407958984364,-51.17353598749088,22.174720069522152,-32.83647197323762,3.8376560552688943,48.0,5.618098889341604,-58.47346818935163,18.33706401425325,11,22.571395874023438,-0.1143035888671875,-41.714332580566406,-49.54290771484375,4.571380615234375,2,0.02272718690533826,-1.445858767622582,492.9142150878906,1.8421233117366802,480.0,2.205884085402474,489.1427917480469,0.02272718690533826
3234,2000-11-23,427.4284973144531,480.0,427.4284973144531,480.0,12039682.0,-0.055555682926204275,1.0,1.9166681501591045,43.030458208669785,67.09480335872263,49.910950709682425,36.356982244352366,2.2003238025977225,-30.97326112822725,36.358880518117054,52.571502685546875,26.68307711439718,-39.15660705566404,-77.70887887345691,-0.6043352378711688,-58.432742964560475,-19.880471146767604,73.14291381835938,0.0,-62.446346206565295,19.27613590889645,11,36.57145690917969,25.142913818359375,-9.914268493652344,-24.0,26.28570556640625,3,0.08288775570601037,-1.379300755964384,452.5714111328125,-1.445858767622582,492.9142150878906,1.8421233117366802,480.0,0.08288775570601037
3235,2000-11-24,444.5714111328125,450.2857055664063,438.8570861816406,443.4284973144531,2275242.0,0.04010709142246904,-1.2222268375251932,-0.02174017785254574,42.10526315789475,62.79778896413356,30.251989210490024,20.15755174107278,-13.677462712273325,-47.473272275690476,36.643587404668644,22.857208251953182,24.26605676039992,-21.956553649902332,-60.642228295719406,16.72912099591474,-41.2993909728109,-2.6137163269937673,53.0742834472656,23.437559325202034,-34.408049638630146,19.342837322908547,11,19.428543090820312,8.0,-26.62860870361328,-41.142913818359375,5.347381591796875,4,0.025706981108088556,1.0,427.4284973144531,-1.379300755964384,452.5714111328125,-1.445858767622582,492.9142150878906,0.025706981108088556
3236,2000-11-27,442.2857055664063,453.1427917480469,440.0,441.1427917480469,3172870.0,-0.005141368763641352,-6.666794249855356,1.0000000000000497,40.60152142142821,58.81406641622915,29.55409894669765,23.84586658965509,-10.37395488683643,-44.47843602842937,36.99557472545617,13.142791748046875,19.355625376600415,-24.35654449462885,-62.72444432388028,14.011355334622579,-43.54049440925456,-5.172594580003135,52.55130112304681,20.31257366755865,-32.80386090760497,19.18394991462572,11,21.714248657226506,10.285705566406193,-24.342903137207088,-38.85720825195318,6.857086181640568,0,0.013819120615466085,-1.2222268375251932,444.5714111328125,1.0,427.4284973144531,-1.379300755964384,452.5714111328125,0.013819120615466085
3237,2000-11-28,457.1427917480469,461.4856872558594,439.085693359375,443.4284973144531,15356414.0,0.033591603786095936,-1.000008174386921,11.999412565751987,45.517219407368856,56.09966632962956,12.620052208023594,10.679447913604577,-24.443313510905966,-58.31929594785447,37.50214887266733,22.399993896484375,15.524194573342413,-10.225172424316384,-47.204545070847246,26.75420022221448,-28.714858747581786,8.26451389894902,34.99787456640627,48.14815547404036,-1.1368116965175616,18.489686323265424,11,6.8571624755859375,-4.571380615234375,-39.199989318847656,-53.14283752441406,-9.71429443359375,1,-0.019129879827005314,-6.666794249855356,442.2857055664063,-1.2222268375251932,444.5714111328125,1.0,427.4284973144531,-0.019129879827005314
3238,2000-11-29,472.9142150878906,478.2857055664063,456.5714111328125,456.5714111328125,17255474.0,0.03449999349117183,-1.6573523727360902,1.1916620307527983,45.44196518554731,53.22287814208093,-3.86209004397665,-3.5360803032556305,-39.35645442462368,-73.0582319639268,37.95795199699613,21.714294433593807,10.959444050039224,4.443394470214855,-31.77037861984269,40.6571675602724,-13.663492074813917,22.550281015243627,16.637964466562494,86.52162378828592,39.547471500278476,18.106886545028775,11,-8.914260864257812,-18.914260864257812,-54.971412658691406,-68.91426086425781,-38.62850952148432,2,-0.03334943809399482,-1.000008174386921,457.1427917480469,-6.666794249855356,442.2857055664063,-1.2222268375251932,444.5714111328125,-0.03334943809399482
3239,2000-11-30,474.0570983886719,475.4284973144531,460.5714111328125,475.4284973144531,4704520.0,0.0024166820626629892,20.667052383283636,-0.08391454303379325,47.85100927791983,50.09618524120192,-8.03581815501849,-3.6225589751490475,-39.38901683252982,-72.89602573550485,37.92242942444679,14.857086181640625,7.360774019178962,4.797708129882835,-31.168242305394017,40.76365856515969,-13.18526708775562,22.78068334752129,13.010133876181271,89.27528469493338,42.355005101512475,17.982975217638426,11,-10.057144165039062,-12.17138671875,-54.25714874267578,-70.05714416503906,-43.20001220703125,3,-0.03567989319876663,-1.6573523727360902,472.9142150878906,-1.000008174386921,457.1427917480469,-6.666794249855356,442.2857055664063,-0.03567989319876663
3240,2000-12-01,448.0,468.5714111328125,441.4856872558594,457.4856872558594,6671897.0,-0.05496616014661604,-1.4060893339062472,6.916796475143531,41.06042808612428,47.04830922783806,12.931294803673381,23.567236142572483,-12.888345952477778,-45.79984623670185,37.49271184707369,32.5714111328125,4.288779365526295,-21.211390686035145,-57.2937834153355,14.871002043265207,-39.25258705068529,-3.1701943213849972,36.68168286683715,22.740571083358084,-22.65951269378288,18.041196364650165,12,15.999954223632812,15.999954223632812,-28.200050354003906,-44.00004577636719,-28.571502685546875,4,0.01275491714477539,20.667052383283636,474.0570983886719,-1.6573523727360902,472.9142150878906,-1.000008174386921,457.1427917480469,0.01275491714477539
3241,2000-12-04,459.4284973144531,468.3428039550781,443.7713928222656,450.7427978515625,4508976.0,0.0255100386483329,-1.1717215718059963,-0.9156636971691648,45.005864600218764,44.283673152685495,-1.9245286119992784,12.035732679751732,-23.565532219782085,-56.1122573300143,36.02784999713995,24.5714111328125,-0.05450959771502539,-9.325747680664051,-45.672980527850825,27.021485166522723,-27.499364104257438,8.847868742929336,22.963058130288687,51.894891888399044,5.238751194754634,18.173616423593387,12,-1.142852783203125,4.5714569091796875,-35.285675048828125,-52.28564453125,-48.0,0,-0.020698987210048703,-1.4060893339062472,448.0,20.667052383283636,474.0570983886719,-1.6573523727360902,472.9142150878906,-0.020698987210048703
3242,2000-12-05,458.8570861816406,461.7142028808594,452.5714111328125,459.4284973144531,3676221.0,-0.001243743337978831,2.5555542368858295,-0.06578757822024996,45.81339132167945,44.04745785187236,-7.478622711242792,12.292269939875325,-22.023951580598123,-54.36200718782101,34.34346798759926,9.142791748046875,-5.294789422183555,-9.297158813476585,-45.89355827931303,27.299240652359856,-27.595358546394777,9.001040919441607,21.335946937889616,47.2048648975878,-2.3888727643958063,18.298199732918217,12,-5.1428375244140625,5.1428680419921875,-33.91426086425781,-51.7142333984375,-50.857086181640625,1,-0.021170631828813735,-1.1717215718059963,459.4284973144531,-1.4060893339062472,448.0,20.667052383283636,474.0570983886719,-0.021170631828813735
3243,2000-12-06,437.4856872558594,464.5714111328125,437.4856872558594,457.7142028808594,5762621.0,-0.04657528361090035,-1.6779744375784493,35.40098269600513,37.327952530033514,43.41384610980165,12.882565639601182,32.6176908685614,-0.1575670080577538,-31.92407508837539,32.545270995124234,27.085723876953125,-10.03286118498113,-28.942842102050804,-67.95125379650239,10.065569592400777,-48.44704794927662,-9.438636254824985,40.59676443146776,0.0,-43.72046927448788,19.504205847225798,12,20.400009155273438,26.514266967773438,-12.485710144042969,-30.34283447265625,-38.62860107421875,2,0.022727166506772534,2.5555542368858295,458.8570861816406,-1.1717215718059963,459.4284973144531,-1.4060893339062472,448.0,0.022727166506772534
3244,2000-12-07,450.2857055664063,457.1427917480469,437.7142028808594,456.9142150878906,5822987.0,0.029258141885361688,4.483915704422804,0.32768145939943716,40.79090098903489,43.26780586881723,4.096615758140956,17.757793344954678,-12.414187386368326,-43.62704587614411,29.941452128413214,19.6571044921875,-16.17761307846706,-14.25710906982414,-52.513889364530996,23.999671224882718,-33.385499217177596,4.871281077529318,25.77058794600589,41.17651678697703,1.8136856586978638,19.12839014735343,12,7.599990844726506,13.714248657226506,-25.2857284545899,-38.571456909179744,-43.42861938476568,3,-0.03553299561191681,-1.6779744375784493,437.4856872558594,2.5555542368858295,458.8570861816406,-1.1717215718059963,459.4284973144531,-0.03553299561191681
3245,2000-12-08,459.4284973144531,463.7713928222656,451.4284973144531,457.1427917480469,8768728.0,0.020304423691501094,1.249993046167882,-0.34482949130537166,45.124569965180605,43.77036681812305,-3.036376365219951,7.296930861530996,-20.93298264055187,-51.526372049606266,27.0636322484892,13.485687255859318,-16.38657756724365,-4.040031433105469,-41.56072766855232,33.48066480234138,-22.800379550828893,14.720316684617956,14.682684350040688,71.11101880477804,31.01796741221785,18.76034811772342,12,-1.5428009033203125,4.5714569091796875,-30.14281463623047,-39.71424865722656,-59.428497314453125,4,-0.0621890268013936,4.483915704422804,450.2857055664063,-1.6779744375784493,437.4856872558594,2.5555542368858295,458.8570861816406,-0.0621890268013936
3246,2000-12-11,456.0,465.1427917480469,451.4284973144531,459.4284973144531,4733715.0,-0.007462526452960749,-1.1818067062676147,-1.4999732970172768,40.839483359902445,43.25061836840457,2.8408178179385004,9.217815644331836,-16.90009299445734,-46.86172179709001,24.05791013747944,13.71429443359375,-13.668379255464288,-6.211389160156273,-42.91461981865939,30.491841498346844,-24.56300448940783,12.140226169095286,16.24387429049216,66.94233935215631,30.1237593650241,18.351615329251565,12,1.8856964111328125,7.9999542236328125,-26.714317321777344,-31.4285888671875,-68.57150268554688,0,-0.08020066378409407,1.249993046167882,459.4284973144531,4.483915704422804,450.2857055664063,-1.6779744375784493,437.4856872558594,-0.08020066378409407
3247,2000-12-12,453.7142028808594,457.7142028808594,450.2857055664063,451.7713928222656,4990340.0,-0.005012712980571599,-2.023287875400598,-0.5666651831412168,50.34963063162822,43.79591452908022,5.128433482107425,10.03804669364672,-13.478721362380838,-42.971899708782985,21.101352753769557,7.428497314453068,-11.919586723603572,-7.24004211425779,-43.258659040168936,28.778574811653357,-25.249350577213363,10.769266348697784,16.7370563305912,58.677565576628545,17.172394502363552,18.009308462955573,12,2.742889404296875,10.285751342773438,-17.428558349609375,-22.28570556640625,-73.37139892578125,1,-0.09319899024080147,-1.1818067062676147,456.0,1.249993046167882,459.4284973144531,4.483915704422804,450.2857055664063,-0.09319899024080147
3248,2000-12-13,446.8570861816406,461.1427917480469,440.9142150878906,461.1427917480469,5644562.0,-0.015113295232283774,1.832002460939002,-7.353114888002262,56.69292944499556,44.77835010319975,8.829117381543938,15.483779973416063,-5.523877235684552,-35.06719501275137,18.884033408586713,20.22857666015625,-9.727900601638908,-12.697158813476562,-48.61698042983841,23.22266280288528,-30.657069621657513,5.262751994704388,21.873262553930033,33.33340750795523,-12.86744419653349,17.95991080818093,12,6.1714630126953125,17.142868041992188,-4.628562927246094,-13.4285888671875,-69.14288330078125,2,-0.0869564059365634,-2.023287875400598,453.7142028808594,-1.1818067062676147,456.0,1.249993046167882,459.4284973144531,-0.0869564059365634
3249,2000-12-14,457.1427917480469,457.1427917480469,439.4284973144531,454.8570861816406,2108522.0,0.023017886220171313,14.500066757456809,-0.15999948730437458,54.545446520530255,46.27668548480041,-4.590992242583127,2.917374718678275,-14.514435543183822,-44.293259917326395,16.08424674318267,17.71429443359375,-9.154141254844603,-0.868592834472679,-34.20153936972116,32.4643537007758,-17.53506610209695,15.79788043315159,9.935482930679086,68.88889943817158,18.990369675307953,16.666473267624244,12,-4.228546142578125,6.8571624755859375,-12.142845153808594,-23.71429443359375,-67.4285888671875,3,-0.1274999991655349,1.832002460939002,446.8570861816406,-2.023287875400598,453.7142028808594,-1.1818067062676147,456.0,-0.1274999991655349
3250,2000-12-15,444.0,460.9142150878906,441.7142028808594,460.9142150878906,6038403.0,-0.028749861061553195,1.2702811933350775,-7.399997329701728,50.57471687720042,46.89544684890947,8.856036704136386,13.18055050478415,-0.30567553482308085,-29.924742328829495,12.971619234188264,19.20001220703125,-10.14352046058184,-11.754244995117176,-42.199765263299014,18.69127527306466,-26.977005129208067,3.4685151389737143,21.492283584155075,17.77805997108969,-34.38143509188481,15.222760134090906,12,7.314239501953125,19.999954223632812,10.999946594238281,-0.571502685546875,-58.285797119140625,4,-0.08365521130261122,14.500066757456809,457.1427917480469,1.832002460939002,446.8570861816406,-2.023287875400598,453.7142028808594,-0.08365521130261122
3251,2000-12-18,454.8570861816406,461.7142028808594,444.3428039550781,445.6000061035156,1910390.0,0.024452896805496893,-1.9514372822299653,-0.5472958709595936,49.21259958410691,47.27313665584586,-3.0370791109845072,0.36178909100954115,-9.919179864451507,-39.8600887463528,10.334581373996809,17.714202880859375,-11.65772212466294,0.359986877441429,-27.8656306331863,28.585604388069157,-13.752821877872407,14.472795632755265,9.112645951726392,69.23087456761857,15.879731426266844,14.112808755313859,12,-3.5428466796875,9.142868041992188,0.9999847412109375,-11.4285888671875,-68.57138061523432,0,-0.12060290550191455,1.2702811933350775,444.0,14.500066757456809,457.1427917480469,1.832002460939002,446.8570861816406,-0.12060290550191455
3252,2000-12-19,472.0,473.1427917480469,445.7142028808594,454.8570861816406,4896086.0,0.03768857150774085,1.8235419778742226,1.8518705330063032,49.68801102943551,48.64647648911275,-20.24901222640949,-19.424190410400627,-25.604723948939522,-55.92112483808529,7.2363122163872164,27.4285888671875,-9.191269854875486,18.548611450195324,-4.815159768057526,41.912382668448174,6.866725841068899,30.23049705932175,-44.571502685546875,96.61036433582258,45.49474417228498,11.681885609126438,12,-16.571502685546875,-8.000045776367188,-16.142929077148438,-28.571502685546875,-80.57150268554688,1,-0.17917691246937895,-1.9514372822299653,454.8570861816406,1.2702811933350775,444.0,14.500066757456809,457.1427917480469,-0.17917691246937895
3253,2000-12-20,462.8570861816406,470.6285095214844,450.2857055664063,470.6285095214844,2403943.0,-0.01937058012364279,4.235283953913924,-0.45333152941134586,46.37572988649678,49.267013033275184,-7.966446687060909,-9.983024591879541,-15.0327385786984,-45.866252644344115,6.243912695906932,21.714294433593693,-8.557658898442014,8.89141387939452,-14.840712285413304,32.62354004420234,-2.974649203009392,20.75747696179843,-34.514302978515616,69.49155917628423,22.24439290103105,11.86606308240392,12,-6.571441650390625,1.1428680419921875,-4.71429443359375,-19.4285888671875,-63.657073974609375,2,-0.17827161923190504,1.8235419778742226,472.0,-1.9514372822299653,454.8570861816406,1.2702811933350775,444.0,-0.17827161923190504
3254,2000-12-21,462.8570861816406,465.1427917480469,457.1427917480469,457.7142028808594,4759141.0,0.0,-1.5454580764188959,-0.6617685172822731,55.782905235269624,50.45127250772952,-6.700268636367582,-7.581416551749271,-13.611043897378067,-44.963283013217506,6.497972438989395,8.0,-8.0889559438682,7.119984436035168,-13.33454509667854,27.574513968748875,-3.1072803303217142,17.34724920239205,-33.61830280761717,67.27277317517468,16.226504736493354,10.227264766356859,12,-6.571441650390625,1.1428680419921875,-4.188568115234375,-19.4285888671875,-57.14288330078125,3,-0.1839506963222085,4.235283953913924,462.8570861816406,1.8235419778742226,472.0,-1.9514372822299653,454.8570861816406,-0.1839506963222085
3255,2000-12-22,456.0,469.7142028808594,454.8570861816406,461.1427917480469,1579794.0,-0.01481469418175807,-2.999967135128029,-0.9999821981699719,48.616264000250276,51.31535924554595,-0.42539383184299595,0.18526983083700088,-5.264733264321194,-36.94196311576917,6.873081572668563,14.85711669921875,-3.9035732286367875,-0.308531188964821,-20.076702224236953,19.45963984630731,-10.192616706600859,9.575554328671217,-25.883136458496097,40.476392312110185,-10.030334605570815,9.884085517636057,12,0.28564453125,7.9999542236328125,4.0856475830078125,-12.571502685546875,-49.142913818359375,4,-0.14536359017355405,-1.5454580764188959,462.8570861816406,4.235283953913924,462.8570861816406,1.8235419778742226,472.0,-0.14536359017355405
3256,2000-12-25,448.397705078125,448.397705078125,448.397705078125,448.397705078125,0.0,-0.016671699390076733,1.0,-0.0,46.0053209084007,50.83265816518733,6.688473374868067,8.715801859276667,3.6512539138275883,-28.28081432298785,6.946467677001323,7.602294921875,-1.3767247780427851,-8.21642608642577,-27.24704677654188,10.81419460369034,-17.731736431483853,1.298884258632313,-17.420322972490226,9.78359554062173,-39.441310924140495,9.515310345058067,12,7.887939453125,15.602249145507812,15.973663330078125,-4.969207763671875,-32.397705078125,0,-0.1397944313438093,-2.999967135128029,456.0,-1.5454580764188959,462.8570861816406,4.235283953913924,462.8570861816406,-0.1397944313438093
3257,2000-12-26,448.397705078125,448.397705078125,448.397705078125,448.397705078125,0.0,0.0,1.0,0.0,54.980609103427675,50.642400349457574,6.543096209835653,8.460841550929672,5.16519439337435,-27.20208695191434,6.599265816730323,0.0,-0.6121786496115647,-7.779171752929699,-27.157335464046696,11.598991958187298,-17.468253608488226,1.909910102628828,-16.577014779641956,0.0,-53.16088073263069,9.6890818555585,12,7.887939453125,15.602249145507812,16.887962341308594,-4.969207763671875,-35.8262939453125,1,-0.13851988716333152,1.0,448.397705078125,-2.999967135128029,456.0,-1.5454580764188959,462.8570861816406,-0.13851988716333152
3258,2000-12-27,457.1427917480469,457.1427917480469,448.3428039550781,452.5714111328125,1352827.0,0.019502969285710714,2.850035047898795,100.0,53.250109425205935,50.49847400553264,-0.6588076165921848,-1.6088702479307813,-2.8799917938993076,-34.79751922581113,5.682642029179483,8.79998779296875,1.6687143144278593,1.754486083984375,-15.968798908336908,19.477771076305658,-7.107156412176266,10.616128580145016,-24.495659420572565,41.17647058823529,-12.942665985850738,8.861642496160643,12,0.28570556640625,1.142852783203125,10.514312744140625,-11.999984741210938,-40.0,2,-0.14375003963709443,1.0,448.397705078125,1.0,448.397705078125,-2.999967135128029,456.0,-0.14375003963709443
3259,2000-12-28,457.1427917480469,458.8570861816406,446.8570861816406,455.4284973144531,1903465.0,0.0,3.6666429308932957,0.37500584131646586,48.813819482893834,50.30281873949858,-0.7362300741741592,-3.0999561829572713,-1.8340711149744493,-33.64166691302688,4.756667345455848,12.0,1.821654678811683,2.6002014160156364,-12.839291062916516,18.03969389494779,-5.11954482345044,10.319947655481712,-23.685746232161137,45.000013351455706,-6.681850619847282,7.719746239466071,12,1.600006103515625,-3.4285430908203125,6.65716552734375,-11.999984741210938,-27.4285888671875,3,-0.12674984837768288,2.850035047898795,457.1427917480469,1.0,448.397705078125,1.0,448.397705078125,-0.12674984837768288
3260,2000-12-29,453.7142028808594,462.8570861816406,445.7142028808594,451.4284973144531,582425.0,-0.007500039219861865,-1.500002225238657,1.3333214654466479,48.813773098253435,50.25850468551486,4.710599116551464,0.8207567596917329,2.622162547600965,-29.20593908293472,4.998208119488854,17.14288330078125,1.3033935007543391,-1.1140975952148438,-16.252360652233108,14.02416546180342,-8.683229123724004,6.455033933294317,-19.463442440330425,46.66659545909303,-2.957486104600136,7.569131528509134,12,5.71429443359375,4.1714935302734375,4.571479797363281,-8.571395874023438,-18.85711669921875,4,-0.10579347019604823,3.6666429308932957,457.1427917480469,2.850035047898795,457.1427917480469,1.0,448.397705078125,-0.10579347019604823
3261,2001-01-01,449.9187927246094,449.9187927246094,449.9187927246094,449.9187927246094,0.0,-0.008365200234312753,1.0,0.0,48.060736398740346,50.077696393215405,8.640485072134709,4.076182510595572,7.3928269658055115,-24.557571474903,5.252802057087189,3.79541015625,0.33541111691260994,-4.434022521972679,-19.561293268695465,10.693248224750107,-11.997657895334044,3.1296128513886856,-14.890191657930075,24.526736663711553,-22.962701861887155,7.563635373361383,1,8.2525634765625,7.9669036865234375,8.366889953613281,-3.9188385009765625,-19.06170654296875,0,-0.0957099530833031,-1.500002225238657,453.7142028808594,3.6666429308932957,457.1427917480469,2.850035047898795,457.1427917480469,-0.0957099530833031
3262,2001-01-02,449.1427917480469,453.1427917480469,440.0,440.0,4899122.0,-0.0017247578654432383,-1.8750062585324658,100.0,51.24526487441276,50.61875583631717,6.518735176111761,4.3079696917064325,9.58992315711447,-22.800379076892455,5.216938408471646,13.142791748046875,1.0242636854609373,-4.72430877685548,-19.866446104569093,10.417828550858133,-12.295377440712286,2.846759887001326,-13.35190686774024,39.999813079370504,-8.896909859888375,7.571068663856813,1,5.7143096923828125,8.742904663085938,9.142890930175781,-3.1428375244140625,-19.4285888671875,1,-0.07379121374531328,1.0,449.9187927246094,-1.500002225238657,453.7142028808594,3.6666429308932957,457.1427917480469,-0.07379121374531328
3263,2001-01-03,447.4284973144531,453.1427917480469,447.20001220703125,452.9142150878906,7578858.0,-0.0038168138620722214,-1.000030811893391,-0.6000046730375745,44.162396146775805,49.32758815981785,6.4976241683573335,7.173116799027525,12.292572117332611,-19.995410447269933,5.244430930858325,5.942779541015625,1.1542091675278243,-6.9357437133788835,-20.36989086129404,6.498403434536272,-13.652817287336461,-0.21867013942130598,-10.89057429679167,32.49975633560798,-13.295214209019797,6.717073573957564,1,7.4286041259765625,10.457199096679688,10.857185363769531,-1.4285430908203125,-8.5714111328125,2,-0.07790537793381325,-1.8750062585324658,449.1427917480469,1.0,449.9187927246094,-1.500002225238657,453.7142028808594,-0.07790537793381325
3264,2001-01-04,434.2857055664063,448.2284851074219,424.0,448.2284851074219,11319539.0,-0.029374060496665355,2.4754167970810523,2.5416509045595035,44.162396146775826,48.83271395387625,16.94310259695834,20.085566036201783,25.867679449518562,-5.955033645975334,5.595826052811457,24.228485107421875,-0.5177276553716297,-19.278535461425747,-35.37675769296976,-3.180313229881733,-27.327646577197754,-11.22942434565374,38.85708618164057,26.47060440488238,-21.923650320288687,8.049111115772012,1,9.142837524414006,15.428543090820256,24.714248657226506,11.714248657226506,8.571380615234318,3,-0.03947381550585738,-1.000030811893391,447.4284973144531,-1.8750062585324658,449.1427917480469,1.0,449.9187927246094,-0.03947381550585738
3265,2001-01-05,430.8570861816406,443.4284973144531,430.8570861816406,434.0570983886719,7718216.0,-0.00789484742606017,-6.857101985542353,0.22951034961269756,34.163851555439564,47.516995136880574,18.360986152646547,22.413066500999037,29.42136249664236,-1.6031578009681766,6.348103568316132,12.5714111328125,-1.1391348158903156,-21.278584289550793,-40.036794887829785,-2.5203736912718,-30.65768958869029,-11.899478990411296,41.30284973144529,23.52927008820348,-21.3110232240393,9.379105299139484,1,12.571456909179688,17.714309692382812,32.08574676513672,15.142868041992188,13.714324951171875,4,-0.002652580954185413,2.4754167970810523,434.2857055664063,-1.000030811893391,447.4284973144531,-1.8750062585324658,449.1427917480469,-0.002652580954185413
3266,2001-01-08,419.4284973144531,438.3999938964844,410.6285095214844,438.3999938964844,17327674.0,-0.026525242902398105,1.9277062307571045,5.928570066184745,12.481983255371475,42.79492559820766,28.215285858331526,32.63451843017924,41.02900638845841,10.691603921665546,7.443769294291378,27.771484375,-3.8553281392615304,-30.87859802246095,-54.53996827596319,-7.217227768958708,-42.70928314921207,-19.04791289570983,51.768239880371084,20.698897716472807,-16.866088134656877,11.830685126751133,1,17.314300537109375,22.4571533203125,44.57145690917969,26.571456909179688,22.28570556640625,0,0.03678478922146389,-6.857101985542353,430.8570861816406,2.4754167970810523,434.2857055664063,-1.000030811893391,447.4284973144531,0.03678478922146389
3267,2001-01-09,411.4284973144531,423.4284973144531,408.5714111328125,419.4284973144531,17533925.0,-0.019073572852638665,-1.166676309453343,0.42168523529014346,12.68897813871311,38.28813323304179,33.994615620020625,39.32011189594857,49.034054758298566,19.359466077764353,8.702084667814292,14.857086181640625,-5.356655768959399,-36.764312744140625,-66.03571088531857,-7.492914602962685,-51.40001181472962,-22.128613673551627,57.34551077343747,6.41013615060441,-25.99620432692351,14.635699070588975,1,24.285751342773438,29.428604125976562,49.71430206298828,34.57145690917969,36.571502685546875,1,0.04722227311429594,1.9277062307571045,419.4284973144531,-6.857101985542353,430.8570861816406,2.4754167970810523,434.2857055664063,0.04722227311429594
3268,2001-01-10,408.0,420.3428039550781,406.8570861816406,413.1427917480469,7171070.0,-0.008333154695973177,-2.630746730972266,0.6428489685058594,12.087654360045136,34.20744821939194,33.21168818482647,41.83307748992593,52.16259288557535,23.147048487126142,9.523154703063163,13.4857177734375,-6.1099783162566155,-38.24995574951174,-72.61044169429033,-3.889469804733153,-55.430198721901036,-21.069712777122447,57.16185227058588,2.7625699107001913,-24.19103554149472,17.1802429723893,1,26.857086181640625,31.99993896484375,50.85710144042969,37.99995422363281,30.628509521484375,2,0.05322108549230231,-1.166676309453343,411.4284973144531,1.9277062307571045,419.4284973144531,-6.857101985542353,430.8570861816406,0.05322108549230231
3269,2001-01-11,398.8570861816406,417.1427917480469,395.7713928222656,417.1427917480469,9536037.0,-0.022409102495978828,1.337497872113167,3.5555990719147395,11.717439279155798,30.085633350603313,37.12096889247243,48.89221136547894,60.65363830513263,32.5265349039459,10.47964277768092,21.37139892578125,-8.599311868928737,-44.47858428955078,-84.38801665132098,-4.569151927780581,-64.43330047043588,-24.52386810866568,61.64038480182961,6.4747814460294,-17.992984027878183,19.954716180885114,1,25.600006103515625,35.600006103515625,62.08573913574219,47.14286804199219,27.428619384765682,3,0.10028654720148023,-2.630746730972266,408.0,-1.166676309453343,411.4284973144531,1.9277062307571045,419.4284973144531,0.10028654720148023
3270,2001-01-12,406.8570861816406,417.1427917480469,399.20001220703125,399.8857116699219,13897178.0,0.020057309440296045,-3.3013944164813296,-0.3812472254024627,22.317619434403767,27.22528702123258,24.334312641244992,40.01865955886825,52.38193212673673,24.702540729012867,11.74342210256427,18.28570556640625,-11.584388875513582,-34.621438598632835,-77.72935516315363,8.486477965887957,-56.17539688089323,-13.06748031637244,47.16777698570917,26.005294755214216,-0.30670391551697307,21.553958282260393,1,17.600006103515625,27.600006103515625,54.08573913574219,39.14286804199219,33.142913818359375,4,0.08848315839318532,1.337497872113167,398.8570861816406,-2.630746730972266,408.0,-1.166676309453343,411.4284973144531,0.08848315839318532
3271,2001-01-15,400.0,415.7713928222656,392.3428039550781,406.8570861816406,2144171.0,-0.016853795631273094,-1.113398897476308,-0.9836060550346265,20.448797787203972,23.803457344876048,26.1116807739308,44.855010153328294,58.24979879643229,31.807071108035984,13.234637343318775,23.4285888671875,-14.50876835447582,-38.73567047119138,-85.11603462989342,7.644693687510653,-61.9258525505424,-15.545488391840365,48.19951613284138,24.6325406237483,-4.800883977824089,23.190182079351032,1,22.7427978515625,32.7427978515625,60.94282531738281,45.99995422363281,34.28570556640631,0,0.11142852783203128,-3.3013944164813296,406.8570861816406,1.337497872113167,398.8570861816406,-2.630746730972266,408.0,0.11142852783203128
3272,2001-01-16,387.4284973144531,408.0,382.8570861816406,408.0,6001961.0,-0.031428756713867134,1.4444411478043635,3.0000356041354204,9.33333238389767,19.933561371222925,32.417432192370654,53.50921254552077,69.59191903516489,44.45502607699541,14.82604540326583,25.142913818359375,-17.858378282665,-47.07859802246094,-96.0387317460602,1.8815357011383185,-71.55866488426057,-22.59853116066131,54.06821335705666,12.195074295874406,-15.102196512458868,24.480066861799624,1,28.114288330078125,40.571441650390625,73.51432800292969,58.57145690917969,53.71429443359375,1,0.14011799839892958,-1.113398897476308,400.0,-3.3013944164813296,406.8570861816406,1.337497872113167,398.8570861816406,0.14011799839892958
3273,2001-01-17,380.3428039550781,397.1427917480469,379.4284973144531,384.5714111328125,5133985.0,-0.0182890350309568,-4.848984547795025,0.20555655278918003,8.620690789149165,15.984482998153295,32.39271462886825,57.01960959593748,75.3037012034406,51.5676211107093,16.54848910597641,17.71429443359375,-21.414748609697995,-50.0385772705078,-102.70599042340939,2.628835882393787,-76.37228384695857,-23.704870694057036,52.94435928784998,2.424297350265653,-21.698720966938623,26.33370657645079,1,31.085693359375,45.942840576171875,79.8857192993164,65.65715026855469,62.28570556640625,2,0.17788478010198605,1.4444411478043635,387.4284973144531,-1.113398897476308,400.0,-3.3013944164813296,406.8570861816406,0.17788478010198605
3274,2001-01-18,377.7142028808594,384.0,373.1427917480469,383.20001220703125,12420834.0,-0.006911136603307999,2.0645040420006286,1.2973088053809458,8.695652173913047,13.15468306687257,29.226193810479685,55.803540546023214,75.98371270233656,54.262855109879865,18.44408222911963,10.857208251953125,-25.808710439944946,-48.4100341796875,-103.7225675887318,6.902499229356806,-76.06630088420968,-20.75376747516532,46.95557381351273,10.389570756392045,-10.432319219074133,27.656266704522157,1,28.05718994140625,45.4285888671875,80.800048828125,68.28575134277344,73.14288330078125,3,0.16127089258499216,-4.848984547795025,380.3428039550781,1.4444411478043635,387.4284973144531,-1.113398897476308,400.0,0.16127089258499216
3275,2001-01-19,389.7142028808594,392.3428039550781,378.2857055664063,380.5714111328125,23546680.0,0.031770052353009115,-1.0500058969218156,-1.66662587130547,19.95916557433766,13.985481102313257,12.042754525302485,40.66802512477966,62.36281945449292,42.30870439280784,19.842127869814018,14.62860107421875,-29.50973616390695,-33.09574432373046,-88.81298479147489,22.621496144013975,-60.95436455760267,-5.237124089858241,25.68071652317417,38.87392669527381,17.755604933264564,27.858620233872227,1,8.571441650390625,33.4285888671875,68.7428970336914,56.28575134277344,53.71429443359375,4,0.09384185235026532,2.0645040420006286,377.7142028808594,-4.848984547795025,380.3428039550781,1.4444411478043635,387.4284973144531,0.09384185235026532
3276,2001-01-22,385.7142028808594,406.2857055664063,384.0,406.2857055664063,8164888.0,-0.010263931800357895,1.166658012986448,-2.2500241996588746,19.337013314260687,14.7241516773741,12.021657340870433,41.87827191419058,64.6546577133596,46.36825554256268,21.38343079356304,22.285705566406307,-32.73073626290022,-33.961569213867165,-90.66179946851594,22.738661040781608,-62.31168434119155,-5.611454086542778,22.075333545096555,36.065456079971916,16.619403700682508,28.350115127324383,1,11.028594970703125,37.4285888671875,71.9428939819336,60.28575134277344,54.857208251953125,0,0.14074098571866323,-1.0500058969218156,389.7142028808594,2.0645040420006286,377.7142028808594,-4.848984547795025,380.3428039550781,0.14074098571866323
3277,2001-01-23,386.2857055664063,388.5714111328125,382.0570983886719,388.5714111328125,2086993.0,0.001481673947390183,4.70004539507063,0.11111028695108781,20.111788014503716,15.615722083425052,8.39098592789827,38.38281284866565,62.420101998760174,45.79088818358173,23.041552435008533,6.514312744140625,-35.14975497769126,-30.28446655273433,-87.16458723365974,26.595654128191086,-58.72452689319704,-1.8444062122716218,20.0,39.65527560548689,20.957397213409177,28.440060340462708,1,8.857086181640568,36.85708618164057,71.37139129638666,59.714248657226506,53.71429443359369,1,0.12426035783441214,1.166658012986448,385.7142028808594,-1.0500058969218156,389.7142028808594,2.0645040420006286,377.7142028808594,0.12426035783441214
3278,2001-01-24,391.4284973144531,392.0,386.8570861816406,390.0570983886719,4559173.0,0.013313440476669935,3.0907612389552384,-0.5999893188069256,27.272712560409133,17.344085781342088,0.7267477875765849,29.58108323831027,55.768680044653536,40.66842710110029,24.07493173318673,5.714294433593693,-35.069111215014004,-21.8559600830078,-76.41245235912476,32.700532193109154,-49.13420622106628,5.422286055050677,14.857208251953182,55.17229313819997,35.910276985768924,27.27824613805848,1,3.71429443359375,30.4571533203125,68.28572845458984,54.57145690917969,44.0,2,0.1270073455935834,4.70004539507063,386.2857055664063,1.166658012986448,385.7142028808594,-1.0500058969218156,389.7142028808594,0.1270073455935834
3279,2001-01-25,399.20001220703125,406.0570983886719,389.7142028808594,391.4284973144531,5589066.0,0.019854238886278353,-1.9183471614828136,5.666852107347902,33.95138720212633,18.636726644422374,-7.81258416580431,18.178066656348335,46.12403572262167,32.9626402549934,24.67077946379252,16.3428955078125,-34.39115540462092,-11.187306213378918,-61.96007420292028,39.58546177616245,-36.57369020814963,14.199077781391793,-26.057220458984375,74.69395228794623,53.65958124631981,25.386383994770693,1,-4.742919921875,22.228485107421875,60.942787170410156,46.79994201660156,29.942779541015625,3,0.10878881760136427,3.0907612389552384,391.4284973144531,4.70004539507063,386.2857055664063,1.166658012986448,385.7142028808594,0.10878881760136427
3280,2001-01-26,405.7142028808594,410.2857055664063,402.2857055664063,404.5714111328125,5438702.0,0.016318112411403796,-1.8000405889673334,0.1470487754116321,42.68292285798953,21.10718498562077,-16.210666463846962,8.309487974638614,37.73694998277176,26.616593207614756,24.927120029158523,11.085693359375057,-33.13610564208716,-2.2731155395507585,-48.7813387989994,44.23510771989788,-25.52722716927508,20.980996090173562,-31.91312499999998,83.80542597527537,60.137365235599326,23.254111629724328,1,-13.999954223632812,15.71429443359375,54.42859649658203,40.28575134277344,20.571502685546932,4,0.11126769282473892,-1.9183471614828136,399.20001220703125,3.0907612389552384,391.4284973144531,4.70004539507063,386.2857055664063,0.11126769282473892
3281,2001-01-29,406.8570861816406,409.1427917480469,405.7142028808594,407.20001220703125,2672688.0,0.0028169664573385322,-1.6085886436722896,-0.30007744278580395,47.36843214800698,25.333307181632915,-18.19162587515865,3.9791307987331948,34.99058157971018,25.750572628667783,25.197313557203593,3.4285888671875,-30.999776364712943,1.0228530883788949,-41.091362051770204,43.137068228527994,-20.034254481695655,22.079960658453444,-31.596623193359335,87.8540965086296,59.44174339540392,21.057107570074553,1,-15.142837524414062,11.142852783203125,53.28571319580078,39.14286804199219,16.0,0,0.08988761010908197,-1.8000405889673334,405.7142028808594,-1.9183471614828136,399.20001220703125,3.0907612389552384,391.4284973144531,0.08988761010908197
3282,2001-01-30,416.0,427.4284973144531,406.8570861816406,407.20001220703125,6313986.0,0.022472052543476062,-3.337288310083904,-25.6614754827801,54.32097992144752,30.411117085221623,-25.54141124957448,-8.194187994661718,23.901036280161748,17.06823508478078,26.442997410163805,20.5714111328125,-30.176437106862807,11.822906494140625,-25.445460611547446,49.091273599828696,-6.811277058703411,30.45709004698466,-39.33852730859371,71.83115648346225,38.51472030421842,18.634183552844043,1,-15.71435546875,1.99993896484375,44.142799377441406,33.71424865722656,8.0,1,0.05906589214618396,-1.6085886436722896,406.8570861816406,-1.8000405889673334,405.7142028808594,-1.9183471614828136,399.20001220703125,0.05906589214618396
3283,2001-01-31,412.5714111328125,424.9142150878906,409.1427917480469,421.4856872558594,6762779.0,-0.008241800161508439,1.0000116100194467,-1.0129873282516872,57.89474793746897,35.87768328117228,-19.065352330017788,-7.916797844010034,26.603585970575978,20.978635211458254,27.755999566414534,15.77142333984375,-28.47470892595254,10.137171936035145,-21.44047822518195,41.71482209725224,-5.651653144573402,25.92599701664369,-32.86391696402342,60.60621998961015,22.907438066404687,15.78882508060854,1,-9.714309692382812,5.42852783203125,47.571388244628906,37.14283752441406,14.857086181640625,2,0.0664820395380179,-3.337288310083904,416.0,-1.6085886436722896,406.8570861816406,-1.8000405889673334,405.7142028808594,0.0664820395380179
3284,2001-02-01,417.1427917480469,417.7142028808594,408.0,417.7142028808594,5391759.0,0.01108021664099934,33.00074770348216,0.06410067681605461,56.164372537758936,39.90048405488576,-19.506982483414276,-14.586173545595614,22.15487193756337,16.920539654047957,28.186901055012072,9.714202880859375,-24.24144418068545,15.565698242187523,-13.174827280032957,44.306223764408,1.1954354810772543,29.93596100329779,-34.57203739051795,59.09083736810857,19.090326274231423,14.370262761110242,2,-12.399993896484375,0.857147216796875,40.71427917480469,33.71430969238281,6.28570556640625,3,0.04383560240794182,1.0000116100194467,412.5714111328125,-3.337288310083904,416.0,-1.6085886436722896,406.8570861816406,0.04383560240794182
3285,2001-02-02,429.7142028808594,434.2857055664063,418.6285095214844,421.7142028808594,4310042.0,0.030136949220989084,-1.209691451607354,-14.000427259132664,66.6665981978318,45.15932681972699,-28.84059340797546,-28.720090718373285,9.302085498801716,4.935251629226002,28.973438489945462,17.142913818359432,-18.39588198452134,28.194253540039085,-0.30467803150781947,56.69318511158599,13.944787754265633,42.44371932581254,-44.451983945915,83.99978210505724,40.31806396213503,14.249465785773445,2,-21.542800903320312,-11.714263916015625,26.514320373535156,22.742904663085938,-0.79998779296875,4,-0.0013297469084839753,33.00074770348216,417.1427917480469,1.0000116100194467,412.5714111328125,-3.337288310083904,416.0,-0.0013297469084839753
3286,2001-02-05,434.8570861816406,438.6285095214844,428.5714111328125,429.7142028808594,4685366.0,0.011968148286239266,-1.7077184737239952,0.6428604125976562,79.0209649180465,51.70479092012063,-29.36781307387588,-34.41216743552593,4.005472691787418,0.29208536328400214,28.785991910172694,10.057098388671875,-11.821690645473552,32.565707397460926,1.3225363106233772,63.808878484298475,16.944121854042123,48.18729294087973,-45.67298831617927,88.12951091456421,38.79337898556021,15.621585543418785,2,-22.114288330078125,-21.71429443359375,23.800010681152344,17.714324951171875,-1.37139892578125,0,-0.019710798990301037,-1.209691451607354,429.7142028808594,33.00074770348216,417.1427917480469,1.0000116100194467,412.5714111328125,-0.019710798990301037
3287,2001-02-06,430.8570861816406,435.4284973144531,425.1427917480469,435.4284973144531,3571684.0,-0.009198424326306576,3.5000133514913614,-0.8888809769644319,82.12205375966813,57.79916216448274,-20.540528873584776,-30.442815112889548,7.323131694593371,4.563760959711431,28.396583839987088,10.28570556640625,-6.792154518172026,27.594277954101585,-5.967241250359621,61.15579715856279,10.813518351870982,44.37503755633219,-36.72854715057696,74.62683146761522,18.557063978427507,16.780759602230606,2,-16.68572998046875,-17.71429443359375,27.17144012451172,21.714324951171875,4.5714111328125,1,-0.018567641699705928,-1.7077184737239952,434.8570861816406,-1.209691451607354,429.7142028808594,33.00074770348216,417.1427917480469,-0.018567641699705928
3288,2001-02-07,429.7142028808594,437.7142028808594,427.4284973144531,433.1427917480469,6960691.0,-0.002652580954185413,-1.5714263916015625,0.7500066757456808,83.70366560910192,63.327193098591145,-14.969943897626706,-29.08073272510228,7.247887299896092,5.9105635557037886,27.94700322188991,10.28570556640625,-0.8931869966198178,25.365684509277344,-10.186927139874854,60.91829615842954,7.589378684701217,43.14199033385347,-31.135666800753654,70.89539523830875,8.673651728389991,17.77630582457611,2,-9.257095336914062,-16.5714111328125,26.657196044921875,22.857208251953125,2.285797119140625,2,-0.013297682139781775,3.5000133514913614,430.8570861816406,-1.7077184737239952,434.8570861816406,-1.209691451607354,429.7142028808594,-0.013297682139781775
3289,2001-02-08,438.8570861816406,440.0,430.8570861816406,432.0,6188466.0,0.02127666071888279,1.0,-1.9999732972549578,83.0768902118891,67.81541169346887,-19.99899845161343,-36.96866909942946,-3.068841929565963,-2.8636747365603696,27.01137548018795,10.285797119140625,5.50629263884457,32.508567810058594,-6.1113870848781175,71.1285227049953,13.198590362590267,51.81854525752692,-36.273552757397056,94.65215671546949,28.259403988523886,19.309977447468352,2,-15.999984741210938,-28.17144775390625,17.514312744140625,13.714324951171875,-12.0,3,-0.02604170976621134,-1.5714263916015625,429.7142028808594,3.5000133514913614,430.8570861816406,-1.7077184737239952,434.8570861816406,-0.02604170976621134
3290,2001-02-09,442.8570861816406,443.4284973144531,434.2857055664063,437.0285034179688,3971139.0,0.009114584510421686,1.6229409163934192,0.8500086785080004,88.46149738024597,72.3813078303843,-20.312255175909286,-40.194128115334706,-7.380382987028213,-6.659633150912214,26.09156182993773,9.142791748046818,10.957207538613034,34.70856781005858,-7.224828587304216,76.64196420742138,13.741869611377183,55.67526600873998,-35.78357676830626,96.87509387736029,25.54541744419467,20.966698198681392,2,-17.71429443359375,-34.571441650390625,3.7143096923828125,11.142868041992188,-16.571380615234318,4,-0.04387101273393368,1.0,438.8570861816406,-1.5714263916015625,429.7142028808594,3.5000133514913614,430.8570861816406,-0.04387101273393368
3291,2001-02-12,444.5714111328125,449.1427917480469,440.3428039550781,443.4284973144531,6529846.0,0.0038710568367619214,-1.4062417857515386,0.19608777376944656,88.63631766037692,76.1941231347098,-18.00792889321525,-40.473143773531376,-9.761182686377424,-8.07576060931035,24.931445194307187,8.79998779296875,15.592798854175612,34.19432220458987,-10.55843593367058,78.94708034285031,11.817943135459643,56.57070127372009,-32.40820341332153,80.95258076985678,5.384301861737413,22.376379069130213,2,-16.000015258789062,-33.428619384765625,1.428558349609375,17.314300537109375,-11.428619384765625,0,-0.03521863001722436,1.6229409163934192,442.8570861816406,1.0,438.8570861816406,-1.5714263916015625,429.7142028808594,-0.03521863001722436
3292,2001-02-13,441.7142028808594,445.7142028808594,438.8570861816406,443.7713928222656,9539115.0,-0.00642688256690338,1.3077017880801503,-1.7999519371979387,84.37489569217007,79.13636177412103,-12.426333135221057,-35.14222142624692,-7.598970350649438,-4.829927030929639,23.281949354215552,6.85711669921875,18.904489693092728,28.622828674316395,-16.848676404302466,74.09433375293526,5.887076135006964,51.358581213625826,-23.63426171679947,65.78940711195811,-11.848296437151006,22.735752539309424,2,-13.142807006835938,-30.5714111328125,-2.3999786376953125,13.885757446289062,-20.0,1,-0.018628596434829614,-1.4062417857515386,444.5714111328125,1.6229409163934192,442.8570861816406,1.0,438.8570861816406,-0.018628596434829614
3293,2001-02-14,448.0,450.8570861816406,436.5714111328125,440.0,7088636.0,0.014230461864582766,1.0833448305020628,-3.8887998813232456,84.05093038191399,82.23486820124937,-14.704407385643322,-38.05028032847463,-13.832081712204285,-10.808863945181827,21.512569081815553,14.285675048828125,22.022868358497647,31.52576599121096,-13.753816765572708,76.80534874799463,8.885974612819098,54.16555736960282,-24.950002742502193,85.71456909179688,7.386235825114937,22.63979137839184,2,-13.2572021484375,-36.00006103515625,-9.714324951171875,6.5714111328125,-21.714294433593693,2,-0.028061389923095703,1.3077017880801503,441.7142028808594,-1.4062417857515386,444.5714111328125,1.6229409163934192,442.8570861816406,-0.028061389923095703
3294,2001-02-15,438.6285095214844,448.9142150878906,434.8570861816406,448.0,12095751.0,-0.020918505532400933,1.5102193738947518,-1.1714363098144531,72.0857961023813,82.83700130175488,-2.1955410026580466,-25.171828205691327,-4.928362728414186,-1.2366375046736948,19.35891840155412,14.05712890625,23.702212832781868,19.108560180664085,-23.29696873458323,61.5140890959114,-2.0942042769595446,40.311324638287715,-10.573236257640872,26.206651430633748,-49.30439302122422,21.20276445762366,2,-0.628570556640625,-26.628570556640625,-1.1999969482421875,15.085739135742188,-8.914306640625,3,-0.015111898514566846,1.0833448305020628,448.0,1.3077017880801503,441.7142028808594,-1.4062417857515386,444.5714111328125,-0.015111898514566846
3295,2001-02-16,426.2857055664063,440.5714111328125,417.1427917480469,435.20001220703125,7113948.0,-0.02813953878315678,1.3837304618365407,0.9512154615171634,61.33332383900713,80.87170784852827,10.739119415868345,-10.4863386168891,6.4988562376997265,11.218918445749352,17.385790759304413,23.428619384765625,25.171467193857097,4.937181091308673,-35.14722035600204,45.021582538619384,-15.105019632346682,24.97938181496403,24.571380615234318,27.118805159538528,-44.89638896409299,20.042200723655352,2,7.714233398437443,-14.285766601562557,3.171386718749943,21.885696411132756,1.7142944335936932,4,0.0013403701033678495,1.5102193738947518,438.6285095214844,1.0833448305020628,448.0,1.3077017880801503,441.7142028808594,0.0013403701033678495
3296,2001-02-19,440.0,442.0570983886719,419.4284973144531,419.4284973144531,4038345.0,0.03217160288162013,-1.1999949561406762,-2.3076952044477457,63.29110458375727,78.77938016231597,-2.423824766497205,-21.00193173962151,-7.880011638490032,-2.2980811540762147,16.56864580929409,22.62860107421875,27.03708515697781,15.93718566894529,-21.23335066075913,53.10772199864971,-2.6480824959069196,34.5224538337975,10.18280029296875,67.79678660330391,-4.066467327682275,18.585268164852224,2,-6.00006103515625,-28.00006103515625,-10.54290771484375,8.171401977539062,-9.142913818359375,0,-0.0311688509854402,1.3837304618365407,426.2857055664063,1.5102193738947518,438.6285095214844,1.0833448305020628,448.0,-0.0311688509854402
3297,2001-02-20,434.2857055664063,442.8570861816406,432.0,442.8570861816406,1459481.0,-0.012987032803622012,1.5333342827744092,-0.41666283432256984,61.72837104913719,76.33768076676432,4.277824412664529,-12.129081862924693,-2.8367039656292263,3.8523559957077964,15.630105833207612,10.857086181640625,26.742035995412948,7.822891235351619,-25.02453667332196,40.6703191440252,-8.600822718985171,24.24660518968841,15.236294555664017,50.8476125820323,-21.512624513640986,16.423713954336787,2,-0.28576660156255684,-22.285766601562557,-6.542907714843807,12.171401977539006,-5.371490478515682,1,-0.0026317095030075066,-1.1999949561406762,440.0,1.3837304618365407,426.2857055664063,1.5102193738947518,438.6285095214844,-0.0026317095030075066
3298,2001-02-21,441.1427917480469,442.0570983886719,431.20001220703125,434.2857055664063,2573173.0,0.01578934349841754,1.4999912161426217,-0.7999978637575779,62.65057333848948,74.06809000305326,-0.8801931113791284,-15.885173704524505,-10.077872073825688,-2.515162721856882,14.905935495162003,10.857086181640625,25.127640569224468,12.194262695312489,-16.786863778801546,41.17538916942652,-2.296300541744529,26.684825932369506,7.731624206542961,75.53958078391219,1.4388551397344997,14.490563237057009,2,-7.142852783203125,-29.142852783203125,-19.371429443359375,0.5714569091796875,-7.085693359375,2,-0.044041496836434546,1.5333342827744092,434.2857055664063,-1.1999949561406762,440.0,1.3837304618365407,426.2857055664063,-0.044041496836434546
3299,2001-02-22,442.6285095214844,444.5714111328125,434.2857055664063,434.2857055664063,2396633.0,0.0033678840530302345,-1.4657670542876886,1.2166689661004144,57.70803962069633,70.65103914088107,-1.9832326908472169,-14.704420818136555,-12.269916305284028,-3.4703305878035167,15.289950352363151,10.285705566406193,23.640114761041957,11.508555603027332,-14.436397978992488,37.45350918504715,-1.463921187982578,24.481032394037243,5.611273948974599,92.91651692681532,19.238968814848832,12.972476791009923,2,-8.628570556640625,-30.628570556640625,-23.771438598632812,-2.6285552978515625,-2.628509521484375,3,-0.03692216746893662,1.4999912161426217,441.1427917480469,1.5333342827744092,434.2857055664063,-1.1999949561406762,440.0,-0.03692216746893662
3300,2001-02-23,450.8570861816406,452.5714111328125,438.2857055664063,442.6285095214844,4826825.0,0.01859025454336871,1.4509612968082335,0.9863082848959562,59.21050320047281,67.38150420089174,-10.010367045549856,-20.424790244093288,-20.700069281822266,-11.166217391989335,16.183398273776206,14.285705566406193,22.368433132625,17.47998809814453,-6.970288560831136,41.9302647571202,5.2548497686566975,29.705126427632365,-33.71429443359375,94.8274766649448,22.02880698239433,12.225138329487821,2,-15.999984741210938,-35.42852783203125,-36.399993896484375,-13.999984741210938,1.714324951171875,4,-0.04689486746197713,-1.4657670542876886,442.6285095214844,1.4999912161426217,441.1427917480469,1.5333342827744092,434.2857055664063,-0.04689486746197713
3301,2001-02-26,443.4284973144531,456.9142150878906,442.6285095214844,456.9142150878906,5780950.0,-0.016476593348240476,1.118642226748133,-1.6388882707670398,56.961997505484234,64.3356266245933,-3.085414078960298,-10.662557803066534,-13.91354353734721,-3.2281287079605363,17.22251169996317,14.28570556640625,20.403078810646832,8.222828674316418,-13.153362340530919,29.599019689163754,-2.4652668331072505,18.910924181740086,-25.577133178710938,47.55537305231526,-23.978824620761785,10.688095507423679,2,-6.399993896484375,-23.942840576171875,-32.71427917480469,-6.5713958740234375,6.05718994140625,0,-0.034793653109561284,1.4509612968082335,450.8570861816406,-1.4657670542876886,442.6285095214844,1.4999912161426217,441.1427917480469,-0.034793653109561284
3302,2001-02-27,440.5714111328125,445.7142028808594,434.8570861816406,443.4284973144531,4778971.0,-0.006443172233954408,1.9230990440273277,0.2118601493550577,55.900646872069544,61.2078173457217,-0.45536712699055215,-6.187494151495741,-12.297609923263053,0.12154095295625211,17.808012442615322,10.85711669921875,17.4800231670028,4.137171936035145,-15.330577904314055,23.604921776384344,-5.596702984139483,13.871046856209773,-21.157532958984348,36.4444465543085,-33.71769596904036,9.733874920174609,2,-3.54290771484375,-21.08575439453125,-30.628616333007812,-3.7143096923828125,15.199981689453125,1,-0.022049376572560786,1.118642226748133,443.4284973144531,1.4509612968082335,450.8570861816406,-1.4657670542876886,442.6285095214844,-0.022049376572560786
3303,2001-02-28,440.0,451.20001220703125,437.7142028808594,437.7142028808594,15412915.0,-0.0012969773307425214,-10.799655545319823,-0.8000448617297401,50.684964578491915,58.82994717640066,-1.2718432412339098,-3.642599756180516,-12.704832548273657,1.2109358313228995,18.553174478873707,13.485809326171875,14.198790988014764,2.19433135986327,-13.738962552759915,18.127625272486455,-5.772315596448323,10.160978316174862,-19.086108349609333,25.252632870796628,-40.08448987884013,7.966646956311592,2,-2.97149658203125,-18.114349365234375,-30.857208251953125,-3.1428985595703125,12.5714111328125,2,-0.025194965709339434,1.9230990440273277,440.5714111328125,1.118642226748133,443.4284973144531,1.4509612968082335,450.8570861816406,-0.025194965709339434
3304,2001-03-01,435.4284973144531,446.8570861816406,432.0,442.6285095214844,5321477.0,-0.010389778830788399,-1.113833528722157,-3.1498911897037423,45.57823055108085,57.07938125551996,3.1268203585958645,2.497089220526732,-9.18526218926553,6.260850744814377,19.2430335146604,14.857086181640625,11.368901306854127,-3.2914566040038835,-16.005807562909695,9.422894354901928,-9.64863208345679,3.065718875449022,-13.074592726562457,13.76120942344887,-45.620819877781116,6.357175479452911,3,2.74285888671875,-12.114288330078125,-26.914276123046875,1.4286041259765625,10.62860107421875,3,-0.003149538751458625,-10.799655545319823,440.0,1.9230990440273277,440.5714111328125,1.118642226748133,443.4284973144531,-0.003149538751458625
3305,2001-03-02,429.1427917480469,438.8570861816406,422.8570861816406,438.5141906738281,4234866.0,-0.014435677970490945,2.1818032856527307,1.3015809774085534,41.29030879853411,54.63484839049516,11.01921178811483,9.209992254987355,-3.8251597597669047,13.051667934687089,18.754998127486854,16.0,7.827527361870295,-9.548591613769531,-22.35041779441633,3.2532345668772678,-15.94950470409293,-3.1476785234461317,27.77142333984375,18.456357797244404,-36.619257286634024,6.400913090323413,3,10.74285888671875,0.4571685791015625,-21.199996948242188,7.7143096923828125,28.0,4,0.0252997567726303,-1.113833528722157,435.4284973144531,-10.799655545319823,440.0,1.9230990440273277,440.5714111328125,0.0252997567726303
3306,2001-03-05,426.2857055664063,429.4856872558594,416.5714111328125,429.4856872558594,2982556.0,-0.006657658561623925,7.071468762219022,0.3414625409499682,41.29036570537458,52.363958907854865,13.104412404828395,12.00764548098266,-1.7008780537993857,16.34398638467252,18.05867319481949,12.914276123046875,5.731002488349816,-11.977108764648392,-25.848606675056487,1.8943891457597033,-18.912857719852468,-5.041359809444316,29.947366943359327,28.052806443937385,-24.607284501810085,6.935748955204056,3,10.457107543945256,5.028503417968693,-19.714332580566463,10.57139587402338,32.91430664062494,0,0.06166217919852679,2.1818032856527307,429.1427917480469,-1.113833528722157,435.4284973144531,-10.799655545319823,440.0,0.06166217919852679
3307,2001-03-06,422.8570861816406,440.0,417.4856872558594,424.9142150878906,2438772.0,-0.008043008104646754,-2.5178814957513564,0.6428564616573161,35.333296542688075,49.328705930543606,16.473791843866195,15.606340073500576,0.9399871576507621,20.278085272767612,17.658492846552527,22.514312744140625,5.267165296327391,-15.00572814941404,-30.176887132399145,0.16543083357106525,-22.59130764090662,-7.420148657921459,31.789519873046856,18.15168633395317,-29.074448618449576,7.585579491492556,3,13.885726928710938,9.028564453125,-17.99999237060547,14.000015258789062,30.85711669921875,1,0.06297305152119481,7.071468762219022,426.2857055664063,2.1818032856527307,429.1427917480469,-1.113833528722157,435.4284973144531,0.06297305152119481
3308,2001-03-07,424.0,424.5714111328125,414.8570861816406,414.8570861816406,2814208.0,0.0027028370948676272,-1.1249954104708022,-4.444502136244956,40.56050863098059,47.42342470946408,14.129292925143375,14.770683425254447,-1.2755652742340544,19.18345117875583,17.041487786479937,9.714324951171875,3.4754247985762277,-13.577104187011741,-29.586472859242463,2.4322644852189796,-21.581788523127102,-5.572419850896381,29.12359825781249,28.571605682373047,-20.432919961565986,8.004684336115352,3,11.885650634765625,8.457107543945312,-14.857208251953125,12.857101440429688,26.628509521484375,2,0.07493253024119251,-2.5178814957513564,422.8570861816406,7.071468762219022,426.2857055664063,2.1818032856527307,429.1427917480469,0.07493253024119251
3309,2001-03-08,427.4284973144531,438.0570983886719,421.0285034179688,421.1427917480469,6814599.0,0.008086078571823307,-4.2280802023799104,0.6874947846259116,50.833286232385504,46.49262282412105,9.295444209047957,11.006388027743355,-5.758977248459814,15.987893669068285,16.574076626865832,17.028594970703068,2.2522606647533507,-9.577177429199196,-26.19834142966033,7.043986571261939,-17.887759429429764,-1.2665954289686283,23.399110218789076,49.99981793531363,-1.6998590558355176,8.310582000230575,3,8.4571533203125,5.0286102294921875,-16.999977111816406,9.428604125976562,19.374908447265682,3,0.05882367220794382,-1.1249954104708022,424.0,-2.5178814957513564,422.8570861816406,7.071468762219022,426.2857055664063,0.05882367220794382
3310,2001-03-09,423.4284973144531,431.7713928222656,423.4284973144531,427.4284973144531,3542584.0,-0.009358290392737278,-3.17144775390625,-0.636364519104724,35.92225358013384,44.154873499082115,10.052682071170068,14.20448824281516,-2.771591735382003,20.199938519875502,15.891225069131698,8.3428955078125,0.18118751335674688,-12.605747985839855,-30.038185495913183,4.826689524233473,-21.32196674087652,-3.8895292308031912,25.24087893769297,34.090762887448825,-14.929444254210054,8.716218755036667,3,9.600051879882812,12.4571533203125,-12.05712890625,7.71429443359375,23.374908447265682,4,0.05344137491391843,-4.2280802023799104,427.4284973144531,-1.1249954104708022,424.0,-2.5178814957513564,422.8570861816406,0.05344137491391843
3311,2001-03-12,428.9142150878906,430.6285095214844,419.7713928222656,420.5714111328125,3605711.0,0.012955476091548013,-1.1839064231278027,-2.0857009887695312,45.41904568071332,42.990251144486976,2.5609041845638103,7.890162064891854,-9.104701259899969,14.945718629578721,14.75732452661333,10.85711669921875,-1.316601394731947,-6.337170410156261,-23.560356488057437,10.886015667744914,-14.94876344910682,2.274422628794298,17.726423760025114,55.90890939611571,6.825742814465002,8.611593038950577,3,4.1143341064453125,6.971435546875,-15.828544616699219,-2.3428192138671875,24.57147216796875,0,0.06581403848872625,-3.17144775390625,423.4284973144531,-4.2280802023799104,427.4284973144531,-1.1249954104708022,424.0,0.06581403848872625
3312,2001-03-13,433.4856872558594,440.0,425.1427917480469,428.2284851074219,5358065.0,0.01065824355350875,-1.600007476795232,0.6301481104847884,43.204906827049946,42.15913361654898,-3.4882001278128314,2.814946079361789,-14.46289899692448,10.850005418662136,13.9088330251074,14.857208251953125,-3.679885234009646,-1.3542724609375227,-18.318602946995156,15.61005802512011,-9.83643770396634,7.127892782091294,11.247938432079877,74.09085998861488,27.182966976701877,8.482165243028827,3,-2.62860107421875,2.39996337890625,-20.542892456054688,-7.7714385986328125,20.0,1,0.05931989384460179,-1.1839064231278027,428.9142150878906,-3.17144775390625,423.4284973144531,-4.2280802023799104,427.4284973144531,0.05931989384460179
3313,2001-03-14,435.4284973144531,436.5714111328125,428.5714111328125,434.2857055664063,7102857.0,0.004481832078222725,3.6666013938708844,0.21737641349524078,43.6619597232356,41.94621463567728,-6.870141647394803,-0.12435553072134553,-17.13081429023464,9.180103482886466,12.73287831368894,8.0,-5.403784168122854,1.2171127319335824,-14.585971572291214,17.02019703615838,-6.684429420178844,9.118654884046009,7.51253600310821,77.40080349882554,34.812652137135366,7.901542152112407,3,-7.9999542236328125,0.4571533203125,-21.77142333984375,-9.714248657226562,14.857208251953182,2,0.041994737779417424,-1.600007476795232,433.4856872558594,-1.1839064231278027,428.9142150878906,-3.17144775390625,423.4284973144531,0.041994737779417424
3314,2001-03-15,432.0,441.1427917480469,426.0570983886719,434.8570861816406,7809746.0,-0.007873846878646451,-1.0465043107463334,-2.500093465431267,31.868154440344767,40.899308595878466,-4.446743598888588,2.9324362200530913,-14.058515464608035,12.654490082225891,11.761920591555455,15.085693359375,-7.024805661183109,-1.8799591064453125,-17.570622581546388,13.810704368655763,-9.725290843995822,5.965372631105197,9.255996489406073,57.21949798514346,20.361897611332097,7.845331737550534,3,-4.00006103515625,3.885650634765625,-15.200050354003906,-6.2857513427734375,14.857086181640625,3,0.04312154981825089,3.6666013938708844,435.4284973144531,-1.600007476795232,433.4856872558594,-1.1839064231278027,428.9142150878906,0.04312154981825089
3315,2001-03-16,426.8570861816406,433.7142028808594,420.5714111328125,432.0,4400399.0,-0.011904893098054092,2.0666904028625854,1.800055543093964,33.33333333333333,40.015193887873885,0.3775494141600575,8.559185131096626,-9.228373722989318,17.676992273275573,12.115326810604557,13.142791748046875,-8.255238893902288,-7.051441955566418,-22.685864873361936,8.582980962229101,-14.868653414464177,0.7657695033313416,14.28570556640625,33.155028287957414,-2.2523254984190473,7.817211458897747,3,1.142852783203125,9.028564453125,-10.085716247558594,-1.1428375244140625,24.342926025390625,4,0.04672833186044478,-1.0465043107463334,432.0,3.6666013938708844,435.4284973144531,-1.600007476795232,433.4856872558594,0.04672833186044478
3316,2001-03-19,426.2857055664063,430.2857055664063,415.20001220703125,426.8570861816406,1441184.0,-0.001338575916228768,3.0615066078932736,0.11110056194108897,34.9397543847458,39.97146698143585,1.0604474027499577,8.485501181163272,-8.614419413665416,18.21465579540296,12.228932681185253,15.085693359375057,-8.728061345071012,-6.937107849121048,-22.649418850501434,8.775203152259337,-14.793263349811241,0.9190476515691444,14.857086181640568,42.731324690357624,7.1471913532684965,7.856155500690203,3,1.7142333984374432,9.599945068359318,-9.57148742675787,-2.000061035156307,27.771392822265568,0,0.04813133522281876,2.0666904028625854,426.8570861816406,-1.0465043107463334,432.0,3.6666013938708844,435.4284973144531,0.04813133522281876
3317,2001-03-20,433.1427917480469,434.8570861816406,423.4284973144531,429.4856872558594,3401387.0,0.01608565826182118,2.22582090066499,-6.400470010148583,43.616950560392056,40.31107164025935,-4.675895658276943,1.6215376179844725,-15.090470814549576,11.32141403724836,12.404480353313824,11.4285888671875,-8.093080733398665,-0.02287597656248863,-15.72722171713633,15.681469764011354,-7.875048846849438,7.829296893724461,6.422857666015602,69.16290335292726,30.93878559672929,7.852172870286927,3,-4.9713897705078125,2.74285888671875,-13.285697937011719,-10.0,18.057220458984375,1,0.04696579487266561,3.0615066078932736,426.2857055664063,2.0666904028625854,426.8570861816406,-1.0465043107463334,432.0,0.04696579487266561
3318,2001-03-21,421.7142028808594,434.2857055664063,418.2857055664063,434.2857055664063,4674317.0,-0.026385268518644422,1.5454395389653193,-3.437556326980222,38.67921201128575,38.96061894902605,7.145813305955926,12.142507895648691,-3.295264630081931,22.51563667533287,12.504116086331246,16.0,-7.495992030069374,-10.480035400390648,-26.50701129812643,5.546940497345133,-18.49352334925851,-2.4665474515227857,16.368932739257787,25.10984092328722,-15.539106767202664,8.013487948867887,3,6.4571990966796875,14.17144775390625,-1.8571090698242188,1.4285888671875,31.4285888671875,2,0.07533890051119752,2.22582090066499,433.1427917480469,3.0615066078932736,426.2857055664063,2.0666904028625854,426.8570861816406,0.07533890051119752
3319,2001-03-22,426.2857055664063,440.0,417.4856872558594,431.4284973144531,6174634.0,0.010840286275201505,1.0205077362751125,0.40908329550446876,47.57286134347254,40.25513092273034,2.676634859361684,6.6234544275726535,-7.144721348552537,17.615357623017246,12.566512153582543,22.514312744140625,-5.873494635235943,-5.091392517089787,-20.534232271611756,10.351447237432183,-12.812812394350772,2.630027360171198,-11.428619384765682,44.700398451478485,1.1928392302682767,7.721419877260996,3,1.8856964111327557,9.599945068359318,-2.914337158203182,-3.142913818359432,30.628509521484318,3,0.056300269248088286,1.5454395389653193,421.7142028808594,2.22582090066499,433.1427917480469,3.0615066078932736,426.2857055664063,0.056300269248088286
3320,2001-03-23,429.7142028808594,432.5714111328125,416.9142150878906,427.085693359375,2390936.0,0.00804272174666898,2.75340641814903,-0.5111055726654025,52.88455662635378,41.08463213891261,0.26097576582964166,1.612440830965852,-10.054349602688262,14.023587747969941,12.063783438346274,15.657196044921875,-4.818527859554024,-0.6057510375976562,-13.034329157871753,11.82282708267644,-6.820040097734704,5.608538022539392,-14.354258422851558,58.52499120158101,12.52291089226312,6.2142890601370615,3,-1.5428009033203125,6.17144775390625,-4.714263916015625,-6.5714111328125,24.3428955078125,4,0.03989368558417006,1.0205077362751125,426.2857055664063,1.5454395389653193,421.7142028808594,2.22582090066499,433.1427917480469,0.03989368558417006
3321,2001-03-26,428.0,430.8570861816406,423.20001220703125,429.7142028808594,4212295.0,-0.0039891697071382515,2.828566196946693,-0.6521577596916325,54.45551046307191,42.33469920958173,2.0471379314340084,2.2256234944418907,-7.6094406894492295,15.249754032174565,11.254868223789357,7.657073974609375,-4.998964626234226,-1.5485290527343523,-12.361549777629364,9.26449167216066,-6.955039415181886,3.857981309713182,-12.147254431152362,48.019961003337855,-1.4428365587581737,5.406510362447509,3,0.1714019775390625,7.885650634765625,-5.00006103515625,-4.857208251953125,24.342803955078125,0,0.054205635997736534,2.75340641814903,429.7142028808594,1.0205077362751125,426.2857055664063,1.5454395389653193,421.7142028808594,0.054205635997736534
3322,2001-03-27,430.8570861816406,430.8570861816406,425.1427917480469,426.6285095214844,2922704.0,0.006675435003833163,1.7027034829173944,-2.4667889124281213,55.76921398108708,43.67994968267633,-1.3656387579769103,-1.4720220692620956,-9.282276560504272,11.879794713289584,11.130102699744114,5.71429443359375,-3.665576000070814,1.7942733764648438,-7.729842481174501,11.318389234104188,-2.9677845523548285,6.556331305284516,-14.521395524169918,60.395915264879875,7.948049501822595,4.76205792881967,3,-2.6856842041015625,5.028564453125,-7.857147216796875,-7.71429443359375,21.4857177734375,1,0.05384618926111995,2.828566196946693,428.0,2.75340641814903,429.7142028808594,1.0205077362751125,426.2857055664063,0.05384618926111995
3323,2001-03-28,428.9142150878906,432.9142150878906,422.8570861816406,428.3428039550781,3508108.0,-0.004509316792183249,1.3466681857669796,0.13513084395433092,51.28205938491488,45.83705023207301,-0.49617273154194663,-0.4239917647346374,-5.92488678857535,13.275039104866494,10.551131624890411,10.05712890625,-3.42685031142355,0.40569152832028976,-7.609058096062483,8.420441152703063,-3.6016832838710684,4.413066340511648,-12.105238243569318,51.980038996662145,-0.745371110657743,4.007374812191375,3,-1.314208984375,6.971435546875,-5.914276123046875,-5.77142333984375,20.22857666015625,2,0.051958634932568026,1.7027034829173944,430.8570861816406,2.828566196946693,428.0,2.75340641814903,429.7142028808594,0.051958634932568026
3324,2001-03-29,434.0570983886719,441.1427917480469,429.4856872558594,429.4856872558594,6391801.0,0.011990470634617223,-4.100002670298272,8.000213629566332,58.99425343755586,48.688263576986635,-5.941368388425644,-5.981562546360578,-9.479585712947028,7.353400723416428,10.681702202689706,12.22857666015625,-3.263163137863046,5.617144775390614,-2.1685183500365497,13.402807900817777,1.724313212677032,9.509976338104195,-16.784301081237004,70.75480966644079,15.024837860032221,3.892831562713584,3,-5.8856964111328125,1.82855224609375,-11.057159423828125,-10.914306640625,20.79998779296875,3,0.04397046708883656,1.3466681857669796,428.9142150878906,1.7027034829173944,430.8570861816406,2.828566196946693,428.0,0.04397046708883656
3325,2001-03-30,440.0,443.4284973144531,432.0,432.0,14924210.0,0.013691520386118983,-1.8571243286132812,1.7500066757456807,59.30910591232105,51.395969302272775,-10.978383663593377,-11.667566246062961,-14.119356043699213,0.7715354204884761,11.631765359304312,11.428497314453125,-3.14096052882428,11.017185974121105,1.6681037629810476,20.366268185261163,6.342644868551076,15.691727079691134,-21.772402914940642,83.33367948208236,26.48512638329337,4.674541105570038,3,-9.828643798828125,-4.114349365234375,-17.00006103515625,-16.857208251953125,11.052490234375,4,0.03844139792702417,-4.100002670298272,434.0570983886719,1.3466681857669796,428.9142150878906,1.7027034829173944,430.8570861816406,0.03844139792702417
3326,2001-04-02,452.5714111328125,454.8570861816406,436.5714111328125,440.0,6245619.0,0.028571388938210207,1.1333406915016717,1.5714263916015625,64.12864957526014,53.67504697059144,-21.71233677709364,-23.36677488640521,-25.08573557175157,-12.375873864595746,12.7857236589009,18.285675048828125,-1.6965648687182124,22.274311828613293,8.283518164052452,36.26510549317413,15.278914996332901,29.269708660893684,-32.8317600339895,92.85726547241211,36.6121691277809,6.995396832280406,4,-16.685760498046875,-16.685760498046875,-27.42858123779297,-29.428619384765625,4.571380615234375,0,0.0032827686842626935,-1.8571243286132812,440.0,-4.100002670298272,434.0570983886719,1.3466681857669796,428.9142150878906,0.0032827686842626935
3327,2001-04-03,449.4856872558594,457.1427917480469,446.0570983886719,452.5714111328125,6817378.0,-0.006818203273665446,-1.2298708752674112,-0.245455648880905,60.233004308016056,56.06991278133925,-17.952473778385865,-19.166491799030155,-20.416168254812078,-9.853442920015311,13.871347083368882,11.085693359375,0.034846214384856466,17.857157897949207,1.9153561604003357,33.79895963549808,9.886257029174772,25.828058766723643,-26.93664135041098,77.66677288481976,23.102278795451355,7.9709008687744305,4,-12.457183837890625,-13.485748291015625,-21.228607177734375,-26.3428955078125,5.94281005859375,1,0.00635641307437762,1.1333406915016717,452.5714111328125,-1.8571243286132812,440.0,-4.100002670298272,434.0570983886719,0.00635641307437762
3328,2001-04-04,455.7713928222656,455.7713928222656,441.7142028808594,451.20001220703125,4359594.0,0.013984217394731546,5.150085116325645,-1.4814613353376915,66.6134172356678,58.18553010269427,-21.120128790602507,-24.19016464852666,-25.17812742727608,-16.607740413782267,15.048039617238532,14.05718994140625,1.9762170107079555,22.554293823242176,3.740064725716195,41.36852292076816,13.147179274479186,31.961408372005167,-29.76297233255741,95.04142262553682,39.12683529838329,9.407114548763001,4,-18.742889404296875,-19.771453857421875,-27.514312744140625,-32.62860107421875,2.514312744140682,2,-0.00752260655491499,-1.2298708752674112,449.4856872558594,1.1333406915016717,452.5714111328125,-1.8571243286132812,440.0,-0.00752260655491499
3329,2001-04-05,452.5714111328125,456.5714111328125,447.20001220703125,456.0,4822223.0,-0.007021023565428108,3.1000026702982724,-0.7500116826329317,68.47298157058066,59.91757731871948,-15.421098127345715,-20.03728039713667,-20.710704544821965,-14.109570486485666,15.420744679441489,9.37139892578125,2.998907053361904,18.09716644287107,-2.3754363612519,38.56976924699404,7.8608650408095855,28.333467844932557,-23.44955351727043,81.81832526378267,22.07367576759013,10.236301402061477,4,-12.57147216796875,-16.57147216796875,-23.114334106445312,-29.428619384765625,12.0,3,-0.007575863831485896,5.150085116325645,455.7713928222656,-1.2298708752674112,449.4856872558594,1.1333406915016717,452.5714111328125,-0.007575863831485896
3330,2001-04-06,446.0570983886719,452.3428039550781,445.7142028808594,448.0,3115262.0,-0.014393999673631419,-4.043268281922983,0.5666767543703493,63.086226990952895,60.876545821817366,-7.090381183328759,-12.375253083736766,-13.188519564104467,-8.360321972735107,15.753521394230669,6.857208251953125,5.295876090018055,10.451423645019531,-9.951913269253453,30.854760559292515,0.24975518788301088,20.65309210215605,-14.133147359879331,46.1110872103287,-15.133545217687711,10.201668457136499,4,-6.057159423828125,-10.057159423828125,-15.314315795898438,-24.17144775390625,7.6571044921875,4,0.019728388640731565,3.1000026702982724,452.5714111328125,5.150085116325645,455.7713928222656,-1.2298708752674112,449.4856872558594,0.019728388640731565
3331,2001-04-09,457.1427917480469,462.8570861816406,454.8570861816406,454.8570861816406,13594893.0,0.024852632991203993,-6.000026702982723,-1.1764391738003612,65.04299243902327,61.90696565047695,-15.206567341599396,-22.38541081465553,-23.153588001000458,-20.008399564014553,16.65465984605802,16.79998779296875,7.049446997379505,20.12568817138674,-2.1483746130822396,42.39975095585572,8.988656779152222,31.26271956362126,-22.696956647328875,72.97296517082606,12.204080039629801,11.137031392234492,4,-14.28570556640625,-18.28570556640625,-22.399986267089844,-35.71429443359375,0.0,0,-0.013322536466961354,-4.043268281922983,446.0570983886719,3.1000026702982724,452.5714111328125,5.150085116325645,455.7713928222656,-0.013322536466961354
3332,2001-04-10,459.20001220703125,460.0,452.5714111328125,453.7142028808594,16048501.0,0.004500170397782943,1.0967582164376128,2.400050735667174,76.62344643189226,64.72267532236333,-14.327198450049536,-23.628867632945912,-24.337922132001097,-22.82795424703238,16.91742852960627,7.4285888671875,8.39009335071205,20.897192382812477,-3.395692020860622,45.19007678648558,8.750750180975956,33.043634584649,-21.34482697660252,82.7030498982405,16.70378721748773,12.146442201836546,4,-13.02862548828125,-20.342926025390625,-25.17150115966797,-37.771514892578125,3.657073974609375,1,-0.004480009591238621,-6.000026702982723,457.1427917480469,-4.043268281922983,446.0570983886719,3.1000026702982724,452.5714111328125,-0.004480009591238621
3333,2001-04-11,453.7142028808594,460.5714111328125,449.1427917480469,457.1427917480469,5269436.0,-0.011946448563460832,1.2222070577903312,-0.6249923508697757,69.23071327060153,65.8600597482573,-5.535696723942692,-17.60554449947739,-17.91444445894922,-17.49995867548421,17.05583040474182,11.428619384765625,9.798487908884624,14.497097778320324,-10.699876774877453,39.6940723315181,1.898610501721464,27.095585054919184,-12.858789536285201,46.66659545909303,-21.11692466459951,12.598487276598888,4,-6.2856597900390625,-14.85711669921875,-19.39997100830078,-35.714263916015625,25.14288330078125,2,0.0037783574389094188,1.0967582164376128,459.20001220703125,-6.000026702982723,457.1427917480469,-4.043268281922983,446.0570983886719,0.0037783574389094188
3334,2001-04-12,450.6285095214844,454.8570861816406,446.8570861816406,454.8570861816406,3308505.0,-0.006800962676024702,2.7837791024956338,1.2333285861786591,64.73430014009324,66.46285910689865,0.16522962982105582,-13.758076856737148,-14.054977896642413,-14.19016373923887,16.827428641596043,8.0,10.983784952749602,10.479978942871071,-14.96965440332815,35.92961228907029,-2.2448377302285394,23.20479561597068,-7.132895436462206,28.666744994997668,-38.6236644861104,12.724816673099607,4,-0.9142608642578125,-11.599960327148438,-16.457130432128906,-32.628570556640625,35.085693359375,3,0.016992258330599253,1.2222070577903312,453.7142028808594,1.0967582164376128,459.20001220703125,-6.000026702982723,457.1427917480469,0.016992258330599253
3335,2001-04-13,446.8034057617188,446.8034057617188,446.8034057617188,446.8034057617188,0.0,-0.008488374967281609,1.0,-0.0,62.86452443748115,66.32240075825653,5.651166246837363,-8.81392026756555,-9.88987160679011,-10.434649525364591,17.08203771395711,3.825103759765568,12.73257659697407,5.657559204101631,-19.15428140825304,30.469399816456303,-6.748361102075705,18.063479510278967,-0.9844150251024075,0.0,-66.84760020449349,12.405920306177343,4,5.482238769531193,-7.774856567382869,-12.632026672363338,-28.803466796875057,33.19659423828119,4,0.03976694255676594,2.7837791024956338,450.6285095214844,1.2222070577903312,453.7142028808594,1.0967582164376128,459.20001220703125,0.03976694255676594
3336,2001-04-16,446.8034057617188,446.8034057617188,446.8034057617188,446.8034057617188,0.0,0.0,1.0,0.0,61.35368379974652,66.44692070178215,5.30478584187739,-7.586959290488039,-9.708654827142425,-10.468449357355894,17.814099794001205,0.0,13.69877014556846,4.631674194335972,-19.273250200464076,28.53659858913602,-7.320788003064024,16.584136391735967,16.053680419921818,0.0,-64.86857751697899,11.95246219740002,4,5.482238769531193,-7.774856567382869,-12.346305847168026,-28.803466796875057,33.19659423828119,0,0.015467198839630436,1.0,446.8034057617188,2.7837791024956338,450.6285095214844,1.2222070577903312,453.7142028808594,0.015467198839630436
3337,2001-04-17,453.4856872558594,456.5714111328125,446.8570861816406,446.8570861816406,4163870.0,0.014955753264119576,-1.9310332127105145,100.0,66.38869031819982,66.4219510442857,-0.8386153432365973,-13.351603512187921,-15.999382865020209,-17.3832419898024,18.533034967227817,9.768005371093693,14.479956166582951,10.296810913085949,-13.721418427859874,34.31504025403177,-1.7123037573869624,22.30592558355886,9.050325317382828,48.53485536961078,-17.221959809691597,12.009114670472904,4,0.799957275390625,-14.457138061523438,-19.028587341308594,-35.485748291015625,34.514312744140625,1,0.008064432009568856,1.0,446.8034057617188,1.0,446.8034057617188,2.7837791024956338,450.6285095214844,0.008064432009568856
3338,2001-04-18,453.4856872558594,458.8570861816406,443.4284973144531,453.4856872558594,5798177.0,0.0,1.872359525026987,0.0,63.912974305942264,65.915283570437,-1.3376027185952353,-11.435632067102802,-15.562912243023789,-17.86993828913802,19.5832721090627,15.4285888671875,13.869867907675143,8.708236694335938,-13.461202782552505,30.87767617122438,-2.3764830441082836,19.79295643278016,8.735673181152379,65.18541668314991,0.058302021378295876,11.084719738444221,4,-0.3428955078125,-14.457138061523438,-20.11431884765625,-38.457183837890625,36.80001831054693,2,0.020665258439554357,-1.9310332127105145,453.4856872558594,1.0,446.8034057617188,1.0,446.8034057617188,0.020665258439554357
3339,2001-04-19,450.2857055664063,458.2857055664063,444.5714111328125,458.2857055664063,5541986.0,-0.0070564116561580015,2.4285736083984517,-100.0,57.66686896792697,65.31313267898966,1.6808099319686676,-6.688355977902688,-12.249392470141458,-15.198450261028995,20.290342651259103,13.714294433593807,13.717569943079752,4.308255004882881,-16.18125688034945,24.797766890115213,-5.936500937733285,14.553010947499047,11.183940345703093,44.44481806457775,-17.62005914067383,10.244755942616173,4,2.857086181640568,-11.25715637207037,-18.628608703613338,-35.25720214843756,37.48568725585932,3,0.06345167137672036,1.872359525026987,453.4856872558594,-1.9310332127105145,453.4856872558594,1.0,446.8034057617188,0.06345167137672036
3340,2001-04-20,446.8570861816406,454.8570861816406,445.7142028808594,451.4284973144531,3850801.0,-0.007614319847113249,-1.666660732723324,0.5714263916015625,45.06842683851202,63.09373650115508,5.850035016337813,-2.012780937862317,-8.873686633823127,-11.907569598852206,21.086708304831337,9.14288330078125,12.369504217871508,0.022491455078125,-18.98294861631615,19.0279315264724,-9.480228580619041,9.525211490775291,13.890913786562521,22.222310132841738,-34.46258137295524,9.502720035697145,4,5.1428680419921875,-7.8285369873046875,-14.914291381835938,-31.828582763671875,36.494903564453125,4,0.086956474230385,2.4285736083984517,450.2857055664063,1.872359525026987,453.4856872558594,-1.9310332127105145,453.4856872558594,0.086956474230385
3341,2001-04-23,451.20001220703125,453.1427917480469,444.5714111328125,446.6285095214844,8552300.0,0.009718825458270297,1.0270351218420835,-1.0000200272370423,51.44807276787993,60.29647276070927,0.6431040484707751,-4.7732290446802494,-13.275418263066285,-16.546859310869536,21.871100708559606,8.571380615234375,11.17236214112387,3.205416870117176,-13.672690758933015,20.083524499167368,-5.23363694440792,11.644470684642272,8.8552076550219,50.370872926078604,-3.508762867540703,8.439053814525096,4,0.7999420166015625,-12.171463012695312,-19.257217407226562,-36.1715087890625,36.228485107421875,0,0.063829758452564,-1.666660732723324,446.8570861816406,2.4285736083984517,450.2857055664063,1.872359525026987,453.4856872558594,0.063829758452564
3342,2001-04-24,454.0570983886719,456.9142150878906,450.0570983886719,452.5714111328125,3236667.0,0.006332194380193501,-1.1052463916125195,0.3249888183499222,48.46292175660455,57.98894037026517,-3.3751573003262934,-6.116718722102178,-16.06721244748013,-19.677580298512225,22.8121879820714,6.85711669921875,10.889926156967533,4.902502441406227,-10.10123499676655,19.906239879579005,-2.599366277680133,12.404371160492587,5.333052571477253,68.88900317269426,19.380952139647455,7.501868719086383,4,-2.914306640625,-14.17144775390625,-22.114303588867188,-39.028594970703125,40.22860717773443,1,0.05713576927525765,1.0270351218420835,451.20001220703125,-1.666660732723324,446.8570861816406,2.4285736083984517,450.2857055664063,0.05713576927525765
3343,2001-04-25,451.20001220703125,455.4284973144531,449.7142028808594,454.0570983886719,7573121.0,-0.006292349996904978,1.040861703461092,-1.923073762915186,48.76276250480436,56.214325077455285,-1.0194168735052926,-1.5857324471988932,-13.379328711693347,-16.772280429180853,24.017678603348006,5.71429443359375,9.416095379096419,0.9311264038086051,-10.66706332763431,12.52931613525152,-4.867968461912881,6.730221269530091,7.5516726072900155,48.33351876988787,2.792187751548674,5.799094865721472,4,-0.057220458984375,-11.314361572265625,-19.171485900878906,-36.1715087890625,45.37139892578125,2,0.0815602544267735,-1.1052463916125195,454.0570983886719,1.0270351218420835,451.20001220703125,-1.666660732723324,446.8570861816406,0.0815602544267735
3344,2001-04-26,453.1427917480469,454.8570861816406,450.6285095214844,451.20001220703125,7576352.0,0.004305805603844304,-1.7406814023636454,-0.6799863278537935,56.96721163898596,55.559068099844716,-2.8698324199998524,-2.1347989786568746,-15.170106647825719,-18.85943943538564,24.638842160018427,4.22857666015625,6.876761850565686,1.9196212768554801,-6.860555242480302,10.699797796191262,-2.470466982812411,6.309709536523371,4.995965566279665,69.44435515973584,22.984708046201817,4.3900882596678885,4,-2.0,-13.25714111328125,-21.11426544189453,-38.114288330078125,45.71429443359375,3,0.08196735001582311,1.040861703461092,451.20001220703125,-1.1052463916125195,454.0570983886719,1.0270351218420835,451.20001220703125,0.08196735001582311
3345,2001-04-27,456.9142150878906,459.4284973144531,452.0,454.6285095214844,7434838.0,0.008322814372253573,1.0312340929762929,1.1765130927883634,49.73748552490277,54.26837940263985,-5.650411413835059,-4.821268924203537,-18.344663830210266,-22.900761682108396,25.26800700833549,7.428497314453125,5.351912206627219,4.845333862304699,-2.5289960580504385,12.219663782659836,1.1581689021271586,8.53249882248224,-13.4857177734375,83.0768819954112,38.31983088364255,3.6871649601775687,4,-5.4857177734375,-17.028564453125,-24.88568878173828,-41.885711669921875,44.79998779296875,4,0.06753385365443143,-1.7406814023636454,453.1427917480469,1.040861703461092,451.20001220703125,-1.1052463916125195,454.0570983886719,0.06753385365443143
3346,2001-04-30,454.0570983886719,458.6285095214844,448.0,454.6285095214844,5822152.0,-0.00625307028075095,1.4799906005668142,-0.2499933242543192,44.20005795708833,51.802975806960795,-1.8507814983075264,-1.9469631750963572,-15.353695173886763,-20.27815462448791,24.94403484563344,10.628509521484375,4.34310308569809,1.9139328002929688,-5.511466445063775,9.339332045649712,-1.798766822385403,5.6266324229713405,-10.308601074218757,52.99995460480815,12.504031815501634,3.712699622678358,4,-2.62860107421875,-11.20001220703125,-22.02857208251953,-39.028594970703125,45.37139892578125,0,0.06451807814784005,1.0312340929762929,456.9142150878906,-1.7406814023636454,453.1427917480469,1.040861703461092,451.20001220703125,0.06451807814784005
3347,2001-05-01,452.3428039550781,456.3428039550781,444.9142150878906,454.0570983886719,5165191.0,-0.0037755040933780126,2.636374229256688,3.000106814783166,48.30960251697619,50.06926783040901,-0.35274928444096076,-0.008059004273150094,-13.338492323800267,-18.774221496641474,24.30343119504421,11.4285888671875,3.6981992298510704,0.05678253173829262,-7.2625234444848275,7.376088507961413,-3.602870456373239,3.7164355198498242,-8.280706640624999,51.18123480879051,10.992217737370154,3.659652988111558,5,-0.3428497314453125,-9.4857177734375,-20.31427764892578,-37.314300537109375,35.085693359375,1,0.07756438933614462,1.4799906005668142,454.0570983886719,1.0312340929762929,456.9142150878906,-1.7406814023636454,453.1427917480469,0.07756438933614462
3348,2001-05-02,452.3428039550781,456.0,450.0570983886719,452.5714111328125,12437550.0,0.0,-1.476199558768366,0.13335350874069854,52.287025019094514,49.471507391649844,-0.5944264388344322,-0.29311871050231275,-13.252438030901317,-18.87722982976925,24.113279124652063,5.942901611328125,3.2429110663938445,0.228211975097679,-6.905633068605255,7.362057018800613,-3.3387105467538163,3.7951344969491743,-7.973378640625015,51.18123480879051,9.140858040970784,3.5669225218514797,5,-0.3428497314453125,-9.4857177734375,-20.31427764892578,-37.314300537109375,35.657196044921875,2,0.09272370698638,2.636374229256688,452.3428039550781,1.4799906005668142,454.0570983886719,1.0312340929762929,456.9142150878906,0.09272370698638
3349,2001-05-03,449.1427917480469,452.5714111328125,442.2857055664063,450.8570861816406,3763988.0,-0.007074307757417131,2.9999287935249357,7.498865305032706,53.17389010938045,50.37211442174634,2.7115640478237424,2.7793589121234277,-10.049678151652017,-15.964113022176207,23.48152252907165,10.285705566406193,1.645107716718826,-2.8003692626953125,-10.051807313857921,4.451068788467296,-6.426088288276617,0.8253497628859918,10.28570556640625,39.99982198011498,-7.054412634968962,3.6257190255813083,5,1.7143096923828125,-2.971405029296875,-17.39996337890625,-34.114288330078125,39.428619384765625,3,0.10559808652427716,-1.476199558768366,452.3428039550781,2.636374229256688,452.3428039550781,1.4799906005668142,454.0570983886719,0.10559808652427716
3350,2001-05-04,454.8570861816406,456.0,446.8570861816406,448.5714111328125,10606792.0,0.012722667576059665,1.1333281114817835,-3.666625129063268,59.4598043538263,51.26230682018482,-1.9540838338356252,-2.363012398117803,-15.960039866534942,-21.725134220133896,23.12363959100803,9.142913818359375,0.4365723865239488,2.4739257812499886,-4.327686536113447,9.275538098613424,-0.9268803774317007,5.874731939931678,4.228555297851585,76.923033830606,22.928778517055562,3.400806158681716,5,-3.9999847412109375,-7.4285430908203125,-22.82855987548828,-39.828582763671875,28.5714111328125,4,0.09673368039478936,2.9999287935249357,449.1427917480469,-1.476199558768366,452.3428039550781,2.636374229256688,452.3428039550781,0.09673368039478936
3351,2001-05-07,451.052490234375,451.052490234375,451.052490234375,451.052490234375,0.0,-0.008364376554411468,1.0,0.0,46.93476470683216,51.09251159243233,2.0421381139177015,1.0139023434459205,-12.160281158697785,-18.16321966615652,22.039934606290096,3.804595947265625,-0.09031877405561772,-1.026155090332054,-7.4662625093182555,5.4139523286541475,-4.246208799825126,2.1938986191610184,7.697152526855518,62.365535372745015,7.3634207779120615,3.2200537094930968,5,-0.1953887939453125,-1.3382415771484375,-18.02398681640625,-36.02398681640625,33.290313720703125,0,0.11231888470488127,1.1333281114817835,454.8570861816406,2.9999287935249357,449.1427917480469,-1.476199558768366,452.3428039550781,0.11231888470488127
3352,2001-05-08,457.1427917480469,458.8570861816406,452.5714111328125,452.5714111328125,15894441.0,0.013502422989633,-1.7500116826329317,100.0,53.99417119514497,51.6737792246924,-3.9833153869209923,-5.521514175365951,-18.09264329060636,-24.7369749708335,21.455580548748742,7.804595947265625,0.813533128359893,5.1670074462890625,-0.8457207526307116,11.179735645208837,2.160643346829147,8.173371545748978,-14.857086181640568,89.65508986005804,34.45640495313582,3.0063640994598875,5,-6.2856903076171875,-4.857147216796875,-21.25714111328125,-39.54283142089844,22.057220458984375,1,0.09249999415874388,1.0,451.052490234375,1.1333281114817835,454.8570861816406,2.9999287935249357,449.1427917480469,0.09249999415874388
3353,2001-05-09,455.4284973144531,457.1427917480469,452.0,455.4284973144531,1357403.0,-0.0037500196099309324,1.9999465945099155,0.0,55.80518280647041,51.54466490996846,-1.7948834292207039,-3.8706545336256113,-16.218652251416643,-23.375024720423653,21.207697676802955,5.142791748046875,0.9465175690475007,3.3669982910156477,-2.7970479636952064,9.531044545726502,0.28497516366019227,6.449021418371103,-12.81136413574211,79.3101797201161,21.811374254873137,3.0820231273554275,5,-4.5713958740234375,-3.142852783203125,-18.914276123046875,-35.82855224609375,22.05718994140625,2,0.07026349951462407,-1.7500116826329317,457.1427917480469,1.0,451.052490234375,1.1333281114817835,454.8570861816406,0.07026349951462407
3354,2001-05-10,458.2857055664063,459.20001220703125,452.9142150878906,455.4284973144531,3813350.0,0.006273670332009207,1.6829007782734704,100.0,63.0692196500525,53.025968701651756,-4.297811114592093,-6.455782982543781,-18.732294547312165,-26.571539696699972,21.281134862955053,6.285797119140625,1.1665095573844155,5.841346740722713,-0.8744495667558567,12.557143048201283,2.4834485869834566,9.19924489446197,-15.343773327636711,92.59246439017681,29.366067170772908,3.3578981537392756,5,-7.542846679687557,-5.714309692382869,-21.771484375000057,-38.68576049804693,16.0,3,0.06483792549643042,1.9999465945099155,455.4284973144531,-1.7500116826329317,457.1427917480469,1.0,451.052490234375,0.06483792549643042
3355,2001-05-11,464.5714111328125,476.5714111328125,457.1427917480469,462.8570861816406,12061273.0,0.013715691958223974,-1.9565162875260933,0.5999999999999881,64.64036781854998,55.297114241814164,-10.485813098121696,-11.955044064013691,-24.391672043943572,-33.05395751021945,21.860788780868557,19.428619384765625,1.772918986113325,11.23865203857423,3.11209951446898,19.36520456267948,7.175375776521605,15.301928300626855,-20.979155695312443,52.976068040813004,-11.385861961085055,4.063276262052618,5,-5.142852783203125,-5.142852783203125,-26.57147216796875,-42.57147216796875,17.142791748046875,4,0.051660518544346834,1.6829007782734704,458.2857055664063,1.9999465945099155,455.4284973144531,-1.7500116826329317,457.1427917480469,0.051660518544346834
3356,2001-05-14,453.7142028808594,470.6285095214844,453.7142028808594,462.8570861816406,3355501.0,-0.02337037534332742,-2.699993991868996,-5.333226524254561,49.6805300766887,55.44943952622666,0.35496910395676196,-0.5834646368639369,-12.929277383788303,-22.337205729640743,22.301055085168908,16.914306640625,1.4811097301611085,0.0359039306640625,-7.486961624062246,7.558769485390371,-3.725528846699092,3.797336708027217,-8.143198101640564,6.976412024502084,-54.46599246015306,3.76143277736315,5,5.71435546875,5.71435546875,-15.714263916015625,-30.28570556640625,33.14288330078125,0,0.06549121505327093,-1.9565162875260933,464.5714111328125,1.6829007782734704,458.2857055664063,1.9999465945099155,455.4284973144531,0.06549121505327093
3357,2001-05-15,457.1427917480469,464.0,457.1427917480469,461.7142028808594,4322140.0,0.0075567148778188376,-2.0000400544740846,0.4999966621494423,55.47844581421453,55.80404183679555,-2.593916055697207,-3.925275456331917,-15.5898301466396,-25.887739933039143,22.01533463119004,10.285797119140625,1.433212047535676,3.2816375732421648,-4.397672218276512,10.960947364760841,-0.5580173225171734,7.121292469001503,-9.71176258761244,20.92998127071027,-40.428584732561,3.8396548957593453,5,2.2857666015625,2.2857666015625,-16.28570556640625,-24.571395874023438,32.0,1,0.05950003521442926,-2.699993991868996,453.7142028808594,-1.9565162875260933,464.5714111328125,1.6829007782734704,458.2857055664063,0.05950003521442926
3358,2001-05-16,462.8570861816406,466.2857055664063,450.2857055664063,457.1427917480469,11551595.0,0.012500020861628602,1.5454333598741345,-1.2500066757456807,58.3730436383723,56.3817255622391,-7.442580459764656,-9.382537863308016,-20.49069780012718,-31.83162347206644,21.812356547694588,16.0,2.0586051982801337,8.527362060546864,-0.13606021237592358,17.19078433346965,4.1956509240854984,12.859073197008229,-13.677634102863522,47.82592037894872,-11.993078772868586,4.3317111364613865,5,-1.1428375244140625,-3.42852783203125,-20.342849731445312,-28.571441650390625,19.77142333984375,2,0.0353087951190556,-2.0000400544740846,457.1427917480469,-2.699993991868996,453.7142028808594,-1.9565162875260933,464.5714111328125,0.0353087951190556
3359,2001-05-17,478.8570861816406,484.5714111328125,463.4284973144531,466.0570983886719,10659665.0,0.0345679054673067,-1.341772323043174,2.2399944458092564,65.62038898901439,57.06623496614888,-20.991866243279105,-24.38238956433878,-35.58510614992275,-47.97050419199002,22.05019003050014,21.714324951171875,3.0466288836483955,23.098793029785156,9.326724270379145,36.87086178919117,16.21275865008215,29.98482740948816,-28.571380615234318,83.33321465383263,25.36330370530031,6.886034379703012,5,-11.42852783203125,-15.42852783203125,-35.714271545410156,-44.0,10.28570556640625,3,-0.002863900243633588,1.5454333598741345,462.8570861816406,-2.0000400544740846,457.1427917480469,-2.699993991868996,453.7142028808594,-0.002863900243633588
3360,2001-05-18,485.7142028808594,487.20001220703125,474.6285095214844,478.8570861816406,9713766.0,0.014319756138301498,1.558111951513345,0.5357127530219584,71.32138576058485,59.77585952767696,-25.715893348082602,-29.702005785301708,-41.30932788132441,-54.87329296819303,22.354281808368526,12.571502685546875,4.139312923082969,28.01305389404297,9.411621089312064,46.614486698773874,18.712337491677545,37.31377029640839,-35.42849731445307,95.97497701734777,35.83241948616363,9.30071640236545,5,-16.971343994140625,-20.971343994140625,-41.342803955078125,-50.28565979003906,10.857208251953125,4,-0.023529263189481786,-1.341772323043174,478.8570861816406,1.5454333598741345,462.8570861816406,-2.0000400544740846,457.1427917480469,-0.023529263189481786
3361,2001-05-21,480.0,495.4284973144531,477.7142028808594,484.9142150878906,9029964.0,-0.011764537349262971,-2.7349041762243793,-0.7166591008215618,67.67508016743008,61.295960524597525,-17.280939512982172,-22.893303578163682,-34.68211986604035,-49.17785176882637,22.988544420152067,17.71429443359375,5.453896061383034,20.858851623535145,0.0486051666507592,41.66909808041953,10.453728395092924,31.263974851977366,-26.022863769531227,65.82289947736636,4.358971483478413,10.405123228442198,5,-7.1428985595703125,-11.142898559570312,-34.34290313720703,-44.57145690917969,26.857086181640625,0,0.003571256001790424,1.558111951513345,485.7142028808594,-1.341772323043174,478.8570861816406,1.5454333598741345,462.8570861816406,0.003571256001790424
3362,2001-05-22,480.0,484.5714111328125,474.6285095214844,484.5714111328125,13168499.0,0.0,3.3500360490266763,0.9302423787019729,67.67508016743008,62.6148380091486,-15.307411887683202,-21.97683705999401,-33.89766530261704,-49.18441339961373,23.192574499587487,9.942901611328125,6.131204225760882,19.56170654296875,-3.0687694999149926,42.19218258585249,8.246468521526879,30.87694456441062,-21.048700439453114,65.82289947736636,2.9319455607028573,11.315238021441882,5,-7.1428985595703125,-11.142898559570312,-34.34290313720703,-41.142913818359375,29.714202880859375,1,0.014285596211751406,-2.7349041762243793,480.0,1.558111951513345,485.7142028808594,-1.341772323043174,478.8570861816406,0.014285596211751406
3363,2001-05-23,488.0,496.0,477.1427917480469,480.0,8977267.0,0.016666666666666607,-1.749983310858623,-1.7500066757456807,73.39729796180278,63.762402266009744,-20.340256819016986,-28.541872854837152,-41.06670844386258,-57.11714964147063,23.66160014794812,18.857208251953125,8.105451270343906,25.721707153320324,0.42661717757800943,51.01679712906264,13.074162165449138,38.36925214119151,-24.671436708984345,75.43865237894019,9.253404928988843,12.647544987871164,5,-14.857147216796875,-18.857147216796875,-41.34290313720703,-49.142913818359375,23.771392822265625,2,0.0023417863689485507,3.3500360490266763,480.0,-2.7349041762243793,480.0,1.558111951513345,485.7142028808594,0.0023417863689485507
3364,2001-05-24,490.2857055664063,493.1427917480469,482.2857055664063,491.085693359375,11792239.0,0.004683822881980104,3.418672529001144,-0.09999847412108664,72.25157984923152,64.60809249164102,-19.678845892134518,-29.4101213440959,-42.367236896870565,-59.11176439794514,24.15597252515359,10.857086181640568,9.50183573729987,26.150267028808628,-1.6506245690419519,53.95115862665921,12.24982122988331,40.050712827733946,-22.38314113613285,73.26206873901391,8.086634635703078,13.900445798925297,5,-17.142852783203182,-21.142852783203182,-44.2000350952149,-51.42861938476568,16.342803955078068,3,-0.01561782437869752,-1.749983310858623,488.0,3.3500360490266763,480.0,-2.7349041762243793,480.0,-0.01561782437869752
3365,2001-05-25,487.7713928222656,491.4284973144531,485.1427917480469,486.8570861816406,11453205.0,-0.005128260350229841,-1.894707254687017,-1.1429007400626432,73.44190495858909,67.24824525629661,-15.117274878166484,-25.787683962252686,-38.71085450527778,-56.26328096279735,24.265283568633855,6.28570556640625,11.062593635543578,22.09309539794924,-7.3942059571054415,51.580396753003924,7.3494447204219,36.83674607547658,-15.935187412230448,61.49727045941674,-3.866973206948927,14.743650677527354,5,-14.6285400390625,-18.6285400390625,-41.68572235107422,-48.914306640625,15.428619384765625,4,0.0028115607966392453,3.418672529001144,490.2857055664063,-1.749983310858623,488.0,3.3500360490266763,480.0,0.0028115607966392453
3366,2001-05-28,483.35198974609375,483.35198974609375,483.35198974609375,483.35198974609375,0.0,-0.009060398254602475,1.0,0.0,67.09710889818173,68.53920782118186,-6.762814697846466,-20.091134932445527,-33.15876850622777,-51.349531263924064,24.917726671595734,4.419403076171875,12.094679677532895,16.208947753906273,-13.754282593320852,46.1721781011334,1.227332580292682,31.190562927519863,-8.132853093463495,40.81830527159036,-20.58626944270349,14.981615173613573,5,-10.209136962890625,-14.209136962890625,-37.837738037109375,-44.494903564453125,12.419403076171875,0,0.02734947133177812,-1.894707254687017,487.7713928222656,3.418672529001144,490.2857055664063,-1.749983310858623,488.0,0.02734947133177812
3367,2001-05-29,487.4284973144531,491.20001220703125,484.5714111328125,489.1427917480469,6095671.0,0.00843382804837689,1.2744560095499382,-100.0,70.25053611267325,69.8589292072153,-6.807379036598945,-22.561054297024043,-36.252928512724225,-54.7752316226115,26.204648531786525,7.8480224609375,12.775401562133425,18.531170654296886,-11.88845399734032,48.95079530593409,3.3213583284783113,33.74098298011546,-9.300039793191104,54.54521914897404,-4.404626329291332,15.20981232581859,5,-7.7142486572265625,-18.28564453125,-41.91424560546875,-48.5714111328125,13.142913818359375,1,0.03985936188432082,1.0,483.35198974609375,-1.894707254687017,487.7713928222656,3.418672529001144,490.2857055664063,0.03985936188432082
3368,2001-05-30,494.2857055664063,496.9142150878906,481.1427917480469,488.0,12874470.0,0.01406813161260323,1.7327037373886927,-3.666642930893329,71.68406811564363,70.53267133239632,-9.76443883994142,-27.526173468312948,-41.65942001894916,-60.880407883585065,27.655451771131645,15.77142333984375,15.499046016215004,23.291233825683662,-8.090915443107633,54.67338309447496,7.600159191288014,38.98230846007931,-13.655232098120962,83.33372033173539,27.456374166271637,15.691074634395655,5,-8.514343261718807,-24.68574523925787,-48.77148437500006,-55.42861938476568,7.771392822265568,2,0.031213723441128938,1.2744560095499382,487.4284973144531,1.0,483.35198974609375,-1.894707254687017,487.7713928222656,0.031213723441128938
3369,2001-05-31,496.5714111328125,496.5714111328125,486.8570861816406,492.5714111328125,9206813.0,0.004624259898001748,3.8571624755859375,0.6363645191047183,70.25053611267325,70.41368803818392,-10.362883313600662,-27.48566480458271,-42.585313847473344,-62.247169150651644,30.26456393887439,9.714324951171875,17.935159907913317,23.20550842285155,-8.391283065786979,54.80229991149008,7.407112678532258,39.003904167170845,-15.428619384765625,97.82642347687104,39.86437209653609,15.798395744319278,5,-10.800048828125,-26.971450805664062,-51.05718994140625,-57.714324951171875,4.0,3,0.030609860633695973,1.7327037373886927,494.2857055664063,1.2744560095499382,487.4284973144531,1.0,483.35198974609375,0.030609860633695973
3370,2001-06-01,498.8570861816406,498.8570861816406,491.4284973144531,491.6571044921875,4847232.0,0.004602913090815841,1.0635021553094364,1.7999954223632812,82.04408232443836,72.01024383340707,-11.832495829292327,-27.727561556582714,-43.56710866825074,-63.71901669699082,32.6634608427278,7.4285888671875,20.047056793554873,23.291183471679688,-8.999017092630936,55.58138403599031,7.146083189524347,39.43628375383503,-17.71429443359375,100.0,34.11847944812203,16.145100282155315,6,-12.114288330078125,-28.285690307617188,-53.342864990234375,-60.0,-2.857086181640625,4,0.015578456345739955,3.8571624755859375,496.5714111328125,1.7327037373886927,494.2857055664063,1.2744560095499382,487.4284973144531,0.015578456345739955
3371,2001-06-04,501.7142028808594,502.2857055664063,493.1427917480469,500.3428039550781,3195757.0,0.005727325076381629,6.272429362073704,0.19047255742193625,81.8972136926107,73.59048089176048,-12.611798341746862,-28.031831929228247,-45.00499967078338,-65.62794164709044,35.248289553089016,9.142913818359432,20.459459242645266,23.615214538574207,-8.526303957999687,55.7567330351481,7.54445529028726,39.685973786861155,-17.38283813476562,97.29695400332821,24.666512478354946,16.07075924828695,6,-11.999954223632812,-29.428497314453068,-56.05712890625,-62.85711669921875,-13.714202880859375,0,0.0029614655467999906,1.0635021553094364,498.8570861816406,3.8571624755859375,496.5714111328125,1.7327037373886927,494.2857055664063,0.0029614655467999906
3372,2001-06-05,499.4284973144531,505.1427917480469,494.8570861816406,500.5714111328125,10287786.0,-0.004555792029170447,1.0000059339961607,-0.8333926743513285,77.52268883476901,74.04885765542339,-8.135915891935724,-23.627132621077408,-41.38947366553015,-62.196978314972284,37.18726678966525,10.28570556640625,19.763459459082128,19.215223693847634,-12.684284588277706,51.11473197597303,3.265469552784964,35.1649778349103,-11.506264404296871,76.19043986002603,0.4049446017674825,15.949754141062693,6,-6.28570556640625,-25.714248657226562,-52.28570556640625,-60.5714111328125,-11.428497314453125,1,-0.0073225787311950175,6.272429362073704,501.7142028808594,1.0635021553094364,498.8570861816406,3.8571624755859375,496.5714111328125,-0.0073225787311950175
3373,2001-06-06,487.4284973144531,499.4284973144531,485.1427917480469,497.2571105957031,5940770.0,-0.024027463519856962,1.0161337559866312,8.599610157272169,56.863865414786964,72.33911160715178,4.218065787706507,-9.598998409424212,-28.109042133388243,-48.9967347611468,38.82164752140078,14.28570556640625,19.486446086770627,5.615223693847668,-24.191426226325405,35.42187361402074,-9.288101266238868,20.518548653934204,17.71429443359375,11.42852783203125,-60.78315089400854,14.903324960086525,6,5.71429443359375,-13.714248657226562,-39.999977111816406,-48.5714111328125,-0.5714111328125,2,0.02696377805313377,1.0000059339961607,499.4284973144531,6.272429362073704,501.7142028808594,1.0635021553094364,498.8570861816406,0.02696377805313377
3374,2001-06-07,488.0,494.0570983886719,481.7142028808594,485.7142028808594,6975661.0,0.0011724851720726903,-1.3999881321485261,-0.23256557702816832,52.03532781927182,69.96060303611651,3.674669720845145,-8.253396475121122,-27.532868517295356,-48.31051425873375,40.177546962821346,12.3428955078125,19.277086937735362,4.701011657714844,-23.059827714234302,32.46185102966399,-9.17940802825973,18.581431343689417,17.142791748046875,26.829601879881416,-40.62566316967867,13.880419685974571,6,5.142791748046875,-14.285751342773438,-40.57147979736328,-49.142913818359375,-6.285797119140625,3,0.028805529484983383,1.0161337559866312,487.4284973144531,1.0000059339961607,499.4284973144531,6.272429362073704,501.7142028808594,0.028805529484983383
3375,2001-06-08,488.5714111328125,491.4284973144531,483.20001220703125,485.8284912109375,7791168.0,0.0011709244524846785,-1.0571526665140765,1.1999839788520847,58.40165503642227,68.99444149592102,3.608106318253931,-7.3093519969931435,-27.11788769526362,-47.79971660618094,40.185716106499655,8.228485107421875,17.797290927513473,4.072422790527355,-22.321082217781907,30.465927798836617,-9.124329713627276,17.269175294681986,15.634237060546866,29.2685500216228,-36.807214876368604,13.196752504154636,6,4.571380615234375,-12.57147216796875,-40.057167053222656,-49.714324951171875,-2.514312744140625,4,0.024561404385443852,-1.3999881321485261,488.0,1.0161337559866312,487.4284973144531,1.0000059339961607,499.4284973144531,0.024561404385443852
3376,2001-06-11,483.4284973144531,489.1427917480469,482.2857055664063,488.9142150878906,6087141.0,-0.010526432167684341,1.307667816941892,-1.9999554962171784,53.05280846422362,67.08358286831552,9.79283527879437,0.1832159469979615,-21.43328192484705,-41.52964440319545,40.63949471682927,6.857086181640568,16.175215732366325,-2.5562057495117188,-24.6480105025139,19.53559900349046,-13.602108126012808,8.489696626989371,19.87749306640626,7.317104940941086,-56.36206480075401,11.045902376501083,6,9.71429443359375,-5.7142486572265625,-34.285675048828125,-44.5714111328125,7.4285888671875,0,0.02600488542852597,-1.0571526665140765,488.5714111328125,-1.3999881321485261,488.0,1.0161337559866312,487.4284973144531,0.02600488542852597
3377,2001-06-12,484.3428039550781,484.3428039550781,478.6285095214844,484.0,9044884.0,0.0018912965323809594,32.33855604023858,-0.0624902645808763,46.27329907211091,64.26016408570077,9.381340649837796,1.4874083405427427,-21.684626452889574,-41.309158144516346,40.94321019346937,5.71429443359375,14.61897179874461,-3.0018997192382812,-20.486179443655942,14.48238000517938,-11.744039581447112,5.740240142970549,18.09951492578125,27.47258551529254,-33.284879016823425,8.742139862208845,6,7.5428466796875,-6.6285552978515625,-34.05712890625,-45.4857177734375,8.0,1,0.007550842120617185,1.307667816941892,483.4284973144531,-1.0571526665140765,488.5714111328125,-1.3999881321485261,488.0,0.007550842120617185
3378,2001-06-13,479.20001220703125,484.5714111328125,477.4856872558594,482.9714050292969,9040416.0,-0.010618082288105679,1.032796501473041,-11.001602421436838,39.32519289270882,60.82401483903805,13.588123560050747,8.345211785424226,-16.127601519189056,-35.13207365934011,42.156952198320276,7.085723876953125,13.893255335353615,-8.961837768554688,-22.76811555584436,4.844440018734986,-15.864976662199524,-2.058698874909851,21.813478112265614,10.345075246955869,-46.813497543600604,6.903138893644832,6,12.114227294921875,-1.4857635498046875,-27.628639221191406,-40.342926025390625,11.085693359375057,2,0.018363913958263423,32.33855604023858,484.3428039550781,1.307667816941892,483.4284973144531,-1.0571526665140765,488.5714111328125,0.018363913958263423
3379,2001-06-14,477.4856872558594,482.6285095214844,471.4284973144531,477.4856872558594,14167186.0,-0.003577472678425564,1.1777949204842155,-0.0,39.94054618713625,56.1458441571156,13.75713899654636,10.489319966788798,-13.90726263990507,-32.50701327693935,41.86781993776918,11.20001220703125,12.432178285670034,-10.607592773437489,-24.620526569871288,3.4053410229963106,-17.61405967165439,-3.601125875220589,21.64557881836248,30.28594970703125,-25.23639769396661,7.006466898216888,6,10.799957275390625,0.2285614013671875,-25.91431427001953,-38.62860107421875,12.800018310546932,3,0.019626554629604165,1.032796501473041,479.20001220703125,32.33855604023858,484.3428039550781,1.307667816941892,483.4284973144531,0.019626554629604165
3380,2001-06-15,474.2857055664063,479.4284973144531,465.4856872558594,479.4284973144531,24599800.0,-0.006701733213917982,4.422272859440182,-100.0,40.9164846400521,51.59242981794242,14.645231325193492,13.48035221401318,-10.018010277856035,-28.50967097899428,41.16780258456822,13.94281005859375,10.024122204643959,-13.236149597167923,-28.531002989883177,2.0587037955473306,-20.88357629352555,-5.588722900810296,22.07528363183866,37.198205357097024,-19.35031994686105,7.647426696357624,6,11.028533935546818,3.4285430908202557,-22.628578186035213,-35.42861938476568,14.285705566406193,4,0.015662494625642953,1.1777949204842155,477.4856872558594,1.032796501473041,479.20001220703125,32.33855604023858,484.3428039550781,0.015662494625642953
3381,2001-06-18,481.7142028808594,484.5714111328125,469.7142028808594,469.7142028808594,11909747.0,0.015662494625642953,-1.4762013753255208,-2.3333630035782575,44.63518477133508,47.93826269978309,4.561026294657665,6.521209151882545,-17.014085571623013,-35.10776496071918,40.153049399227825,14.857208251953125,7.714485060321522,-5.89336242675779,-21.02912114441847,9.242396290902889,-13.461241785588129,1.6745169320725495,10.941750084299315,85.02960500542852,27.06161881133646,7.56787935883035,6,0.742889404296875,-3.9999542236328125,-22.28564453125,-35.99995422363281,6.285797119140625,0,0.009015502307883283,4.422272859440182,474.2857055664063,1.1777949204842155,477.4856872558594,1.032796501473041,479.20001220703125,0.009015502307883283
3382,2001-06-19,486.8570861816406,491.7713928222656,481.4856872558594,483.20001220703125,6284509.0,0.010676212721203893,-1.9032194155522535,0.30475616455078125,42.793739324019796,46.37491535636451,-2.8526290925547073,2.0220530677926263,-21.72219100395023,-39.52789515931926,39.69158482840083,10.28570556640625,4.361677914846723,-1.0933334350585824,-15.808312192989035,13.62164532287187,-8.450822814023809,6.264155943906644,-21.37139892578125,81.30426201339789,25.448329370413965,7.357489378965235,6,-7.085693359375,-9.142837524414062,-27.42852783203125,-41.14283752441406,-21.71429443359375,1,0.008215963397742554,-1.4762013753255208,481.7142028808594,4.422272859440182,474.2857055664063,1.1777949204842155,477.4856872558594,0.008215963397742554
3383,2001-06-20,489.1427917480469,494.2857055664063,480.9142150878906,494.2857055664063,4215362.0,0.004694818317902527,4.199966770114372,-1.406291984812466,42.79373932401987,45.3480721902254,-5.441858728878458,-0.18303178934638709,-23.360743337497865,-41.01547403658964,38.69210179061644,13.371490478515682,0.6582759481419203,1.1352325439453352,-13.58942878684951,15.85989387474018,-6.227098121452116,8.497563209342786,-23.131390380859386,82.14267170630224,30.290537123422112,7.362330665397424,6,-9.257095336914062,-11.428543090820312,-29.7142333984375,-43.42854309082031,-27.4285888671875,2,0.006542081905358099,-1.9032194155522535,486.8570861816406,-1.4762013753255208,481.7142028808594,4.422272859440182,474.2857055664063,0.006542081905358099
3384,2001-06-21,482.6285095214844,489.1427917480469,474.6285095214844,484.7999877929688,7536140.0,-0.013317751659556176,1.6736975250516493,0.4222272330779839,35.45081361715722,42.79797869919595,0.257419182376168,6.037737210048363,-16.162185169888517,-33.80583452861191,37.380187150940465,14.5142822265625,-2.7798995043176546,-4.996189880371105,-19.8688913713072,9.87651161056499,-12.43254062583918,2.4401608650969706,-15.486135986328122,59.52365057819106,13.193407381060318,7.4363507454680535,6,-2.7428131103515625,1.657135009765625,-22.057106018066406,-36.91426086425781,-12.0,3,0.015865610700275257,4.199966770114372,489.1427917480469,-1.9032194155522535,486.8570861816406,-1.4762013753255208,481.7142028808594,0.015865610700275257
3385,2001-06-22,489.1427917480469,491.20001220703125,479.085693359375,481.1427917480469,4389805.0,0.013497508120730917,-1.0000201532655848,-3.684126203358768,39.423094698658055,41.283566058577556,-6.89206326167556,-0.38845146640665007,-21.77907324600335,-39.78054942715494,36.05968119433275,12.11431884765625,-3.5732366021572943,1.449522399902321,-13.438664258930203,16.337709058734845,-5.994570929513941,8.893615729318583,-20.914684931640636,79.06959991753163,37.56755711598828,7.444093329416258,6,-9.257095336914062,-3.82855224609375,-23.7142333984375,-39.42854309082031,-24.571380615234375,4,0.0023365647774855614,1.6736975250516493,482.6285095214844,4.199966770114372,489.1427917480469,-1.9032194155522535,486.8570861816406,0.0023365647774855614
3386,2001-06-25,496.5714111328125,498.0570983886719,485.7142028808594,488.11419677734375,7999439.0,0.015187015959527983,1.1600034179635346,1.0571517944335938,47.787657044660875,41.45182805552756,-13.701121255590351,-7.142105258804293,-28.205474950654093,-46.70304381302071,35.110688963165416,12.3428955078125,-3.8690948840764463,8.217170715332031,-7.028971314838486,23.46331274550255,0.5940997002467725,15.84024173041729,-27.301000366406242,93.65865667675732,54.20866937791854,7.623071015085267,6,-14.800018310546875,-11.257171630859375,-29.82855224609375,-45.37139892578125,-27.428619384765625,0,-0.016110472372442564,-1.0000201532655848,489.1427917480469,1.6736975250516493,482.6285095214844,4.199966770114372,489.1427917480469,-0.016110472372442564
3387,2001-06-26,506.8570861816406,512.0,490.2857055664063,496.5714111328125,13969347.0,0.020713385463258405,1.1111043529989397,1.2162012947179262,65.45455075098172,44.3550900397801,-22.86141213324578,-16.75673557031172,-37.5641711827293,-56.353776288476524,34.029428360819466,21.714294433593693,-4.353128536918803,17.53141632080076,0.20035008500320828,34.86248255659831,8.865883202901955,26.196949438699562,-35.85947415789843,86.23840325202985,41.45752930609645,8.665533117898775,6,-18.114242553710938,-18.114242553710938,-35.99998474121094,-51.54283142089844,-45.14288330078125,1,-0.037203950967123034,1.1600034179635346,496.5714111328125,-1.0000201532655848,489.1427917480469,1.6736975250516493,482.6285095214844,-0.037203950967123034
3388,2001-06-27,509.7142028808594,517.4857177734375,504.9142150878906,507.20001220703125,15708817.0,0.005636927601708308,-2.548372647908798,0.24443613684981946,66.66661981946027,47.324653776705,-23.39514766392125,-19.393013040957385,-39.441996824411376,-58.53464177005276,32.729716960352576,12.571502685546875,-4.022745161796877,19.617108154296886,0.11851863354365832,39.115697675050114,9.8678133939203,29.366402914673472,-35.43639981901657,81.866492920187,33.376736024245886,9.749294760376603,6,-18.228500366210938,-18.228500366210938,-38.85710144042969,-54.39994812011719,-57.714202880859375,2,-0.08744392618628016,1.1111043529989397,506.8570861816406,1.1600034179635346,496.5714111328125,-1.0000201532655848,489.1427917480469,-0.08744392618628016
3389,2001-06-28,511.7713928222656,513.7141723632811,504.5714111328125,509.7142028808594,8879825.0,0.004035967469180113,2.0769467781361843,0.8182314741761243,67.40993502909609,50.268370486598776,-22.43694001460824,-21.347572644945387,-40.372639364006545,-60.04273837615506,31.344996971577803,9.142761230468636,-3.17868536470462,20.91429901123047,-0.7152746566831638,42.54387267914416,10.099512177273652,31.729085845187285,-33.17279828926337,85.11895490077025,32.78516692068784,10.814786833956834,6,-18.171432495117188,-20.285690307617188,-40.6285400390625,-56.17138671875,-62.62860107421875,3,-0.09781162183637482,-2.548372647908798,509.7142028808594,1.1111043529989397,506.8570861816406,1.1600034179635346,496.5714111328125,-0.09781162183637482
3390,2001-06-29,506.6285095214844,511.7713928222656,498.2857055664063,508.5714111328125,7964808.0,-0.010049180889966869,2.232867191700885,-0.9444444444444444,67.40996590457314,52.79890172362522,-13.660283608081272,-16.435266449198252,-34.029210886474345,-54.438961446472945,29.511093581602232,13.485687255859318,-1.4733935212617553,15.382844543457054,-7.113707686234079,37.87939677314819,4.134568428611487,26.63112065830262,-24.141202664438595,65.82722514597695,7.476955521281241,11.24827611484556,6,-10.571395874023438,-15.142807006835938,-35.48565673828125,-51.02850341796875,-55.20001220703125,4,-0.07105798296665611,2.0769467781361843,511.7713928222656,-2.548372647908798,509.7142028808594,1.1111043529989397,506.8570861816406,-0.07105798296665611
3391,2001-07-02,503.20001220703125,506.6285095214844,496.5714111328125,506.6285095214844,5363192.0,-0.006767280660323283,4.866767546397258,1.764627346265609,63.636435860666346,55.11475689436373,-7.670104918171546,-13.58632669046267,-29.555262099315257,-50.59220084604988,27.34716879621738,10.057098388671875,0.41230672684730507,11.88005676269529,-10.771334949822744,34.531448475213324,0.5543609064362727,23.205752618954307,-17.212864258346315,47.479047223686905,-14.166617423136294,11.325695856259019,7,-7.1428985595703125,-11.714309692382812,-32.057159423828125,-47.600006103515625,-46.285797119140625,0,-0.07676589852371829,2.232867191700885,506.6285095214844,2.0769467781361843,511.7713928222656,-2.548372647908798,509.7142028808594,-0.07676589852371829
3392,2001-07-03,495.7713928222656,510.2857055664063,492.5714111328125,502.8570861816406,14718096.0,-0.01476275676581118,-1.62713114791197,2.0667052383283635,61.59996855468176,57.204337919992824,1.291837851735977,-6.7940718644367735,-21.238064022386652,-42.73864747405929,24.774863995591552,17.714294433593807,2.4901965303213274,4.6342926025390625,-17.799490515775688,27.068075720853813,-6.5825989566183125,15.851184161696438,-6.634387891105462,12.843952415016316,-53.00688206846377,11.216891559157368,7,0.2857208251953125,-4.2856903076171875,-24.6285400390625,-40.17138671875,-47.771392822265625,1,-0.05371145140632416,4.866767546397258,503.20001220703125,2.232867191700885,506.6285095214844,2.0769467781361843,511.7713928222656,-0.05371145140632416
3393,2001-07-04,500.5714111328125,507.20001220703125,492.3428039550781,504.0,1785578.0,0.009681918682766133,2.0232562472055244,0.48387485787134343,65.49081105122985,60.54211541266757,-1.9182721141881984,-11.12959067334009,-24.98329992200064,-47.181872168744746,23.46512527876168,14.857208251953125,4.114709160800487,8.77716522216798,-13.967042352564476,31.52137279690038,-2.5949385651982197,20.14926900953418,-8.599534917424592,38.50294946287096,-30.53105340601519,11.3721037873662,7,-2.28570556640625,-9.085708618164062,-26.142860412597656,-44.971405029296875,-53.714324951171875,2,-0.07762570412085212,-1.62713114791197,495.7713928222656,4.866767546397258,503.20001220703125,2.232867191700885,506.6285095214844,-0.07762570412085212
3394,2001-07-05,502.0570983886719,510.2857055664063,494.0570983886719,498.2857055664063,9249246.0,0.002967982635079469,-1.6542036949691514,-1.0999839783529581,69.07377000044852,63.83663489064429,-0.40028377596917153,-12.130073681854697,-25.43782479639708,-48.148868388349456,22.61879217138103,16.228607177734432,5.653308128379422,9.55999755859375,-13.556275518644156,32.676270635831656,-1.9981389800252032,21.118134097212703,15.428619384765625,50.0,-22.108390315300113,11.558136538618946,7,-0.4571380615234375,-10.571395874023438,-24.371437072753906,-45.14288330078125,-54.057098388671875,3,-0.09970399492274429,2.0232562472055244,500.5714111328125,-1.62713114791197,495.7713928222656,4.866767546397258,503.20001220703125,-0.09970399492274429
3395,2001-07-06,500.5714111328125,507.4284973144531,497.1427917480469,504.0,8792806.0,-0.0029591997815141546,1.0000237361959186,-0.9091041503143824,64.10261208932911,65.6494076733852,3.215145531176745,-10.2234427052299,-23.038561488322557,-45.95078405490335,21.72672217123095,10.28570556640625,7.1212751177084215,7.474310302734352,-15.835065863261207,30.783686468729854,-4.180377780263427,19.12899838573213,16.445734252929697,45.859958193937125,-23.597207017890504,11.654688082997758,7,3.314300537109375,-9.085708618164062,-22.88574981689453,-43.657196044921875,-50.28570556640619,4,-0.1027398254094869,-1.6542036949691514,502.0570983886719,2.0232562472055244,500.5714111328125,-1.62713114791197,495.7713928222656,-0.1027398254094869
3396,2001-07-09,496.0,502.8570861816406,492.9142150878906,500.5714111328125,5330859.0,-0.00913238557205498,1.175025868687206,1.3333214654466479,56.896598557399024,64.69852409632045,8.601519704745726,-4.9138515159982035,-17.495751038194044,-40.90530416023813,20.72727483998093,9.94287109375,9.683841224511696,2.274324035644554,-20.611415617948296,25.16006368923746,-9.168545791151871,13.717193862440979,20.557944445800786,20.38241151928804,-45.610852884439225,11.44286982679645,7,8.914260864257812,-4.5142974853515625,-17.34290313720703,-38.114349365234375,-50.285797119140625,0,-0.08986190057569932,1.0000237361959186,500.5714111328125,-1.6542036949691514,502.0570983886719,2.0232562472055244,500.5714111328125,-0.08986190057569932
3397,2001-07-10,488.0,496.45709228515625,487.20001220703125,496.0,9160273.0,-0.016129032258064502,1.0769325573433755,1.7500066757456807,49.206394283037945,62.75849903671797,15.248930997143361,3.556529787570412,-8.542018981530703,-32.38170117934561,19.94184021988224,9.257080078125,11.512008485605179,-5.908535766601574,-28.53559200487723,16.718520471674083,-17.22206388573943,5.404992352536283,27.612195271484325,3.465296798824006,-57.98659595560068,11.31352811913784,7,12.457092285156193,3.4857025146484375,-7.000022888183594,-28.400039672851562,-36.571502685546875,1,-0.06370037891825686,1.175025868687206,496.0,1.0000237361959186,500.5714111328125,-1.6542036949691514,502.0570983886719,-0.06370037891825686
3398,2001-07-11,488.0,496.3428039550781,476.3428039550781,491.4284973144531,12122755.0,0.0,2.0172487218266655,0.4285621643066406,54.10127060095488,61.27975854470229,13.236847395942846,4.479259762465006,-7.568623035900146,-31.962270592440575,19.213964497835427,20.0,12.266599136653497,-6.348535156250023,-28.096471982256617,15.399401669756571,-17.22250356925332,4.525433256753274,25.90746428761713,34.34354604802371,-26.222362877143823,10.873968413003308,7,6.057098388671875,3.4857025146484375,-4.571479797363281,-24.00006103515625,-45.71429443359369,2,-0.08196721311475408,1.0769325573433755,488.0,1.175025868687206,496.0,1.0000237361959186,500.5714111328125,-0.08196721311475408
3399,2001-07-12,486.8570861816406,497.1427917480469,484.5714111328125,489.4856872558594,3541168.0,-0.0023420365130315535,-2.4920738530399107,0.7666918865993146,48.09886761571834,59.13408095705175,11.704905559688996,6.703969188718759,-5.342362973528395,-30.426036709763366,19.203258627945743,12.571380615234375,10.799566695901262,-7.960018920898449,-28.551256732565776,12.631218890768878,-18.25563782673214,2.335599984935243,24.045205279373363,33.82354096146143,-23.393763323032033,10.295618905833674,7,6.4571685791015625,4.6286163330078125,-3.4285659790039062,-22.857147216796875,-43.085693359375,3,-0.08215963397742654,2.0172487218266655,488.0,1.0769325573433755,488.0,1.175025868687206,496.0,-0.08215963397742654
3400,2001-07-13,481.7142028808594,486.8570861816406,472.0,472.0,3080258.0,-0.010563435239520191,-2.058837943546487,-3.69557898158683,37.15409617362568,56.191598769602784,14.462973516463933,13.103747569495908,0.662225097624912,-25.047132804497323,20.25665923997711,14.857086181640625,8.692735609133933,-13.474327087402344,-32.73095495818234,5.78230078337765,-23.10264102279234,-3.846013152012347,26.423329579679717,31.48127086166399,-20.253735677017918,9.628313935389986,7,9.42864990234375,9.771499633789062,1.7143173217773438,-17.714263916015625,-39.42849731445307,4,-0.06998797768310305,-2.4920738530399107,486.8570861816406,2.0172487218266655,488.0,1.0769325573433755,488.0,-0.06998797768310305
3401,2001-07-16,486.0570983886719,488.7999877929688,478.8570861816406,488.7999877929688,3354600.0,0.009015502307883283,6.249947151169647,-0.2823586698710455,29.955993257240053,52.67560151433148,8.306103157338327,9.594824715405537,-2.628082064938212,-29.00774447127924,20.80607772479576,9.942901611328182,6.236896279823441,-9.34857635498048,-28.05555040320735,9.358397693246388,-18.702063379093943,0.004910669132982548,18.466680825813285,55.90905946140149,8.185783907415754,9.35348702411344,7,5.08575439453125,5.4286041259765625,-1.4857330322265625,-18.74285888671875,-47.20001220703125,0,-0.07359504251836113,-2.058837943546487,481.7142028808594,-2.4920738530399107,486.8570861816406,2.0172487218266655,488.0,-0.07359504251836113
3402,2001-07-17,490.8570861816406,492.0,480.0,486.6285095214844,4083639.0,0.009875357872318302,2.6841434621294455,-1.5416504411486234,32.48413421035028,49.00819297645597,3.0572105520259356,5.386015731034831,-6.494341803311158,-33.34803618733184,20.648656550220544,12.0,4.085001731748093,-4.748588562011719,-23.153839312809737,13.6566621887863,-13.951213937410728,4.45403681338729,10.414315111396036,74.99996965573828,30.29040059270163,9.202625375399004,7,0.2857666015625,0.6286163330078125,-5.428565979003906,-22.285690307617188,-59.085693359375,1,-0.09196746786716703,6.249947151169647,486.0570983886719,-2.058837943546487,481.7142028808594,-2.4920738530399107,486.8570861816406,-0.09196746786716703
3403,2001-07-18,492.3428039550781,497.1427917480469,491.7713928222656,491.7713928222656,6799478.0,0.0030267827749923537,-17.80046998504593,0.13513084395433092,31.759660587279356,44.86218081943718,0.31459869212022795,4.376723809697978,-6.954550613350364,-34.351627775575025,20.09825314145957,6.28570556640625,2.3405507873162605,-3.4228713989257926,-21.64630008700749,14.800557289155961,-12.53458574296667,5.688842945115084,6.00145720865487,80.90908980566321,39.604519986232134,9.111714344040866,7,-2.6285552978515625,-0.8571014404296875,-7.542854309082031,-21.485702514648438,-56.342803955078125,2,-0.08310125853765515,2.6841434621294455,490.8570861816406,6.249947151169647,486.0570983886719,-2.058837943546487,481.7142028808594,-0.08310125853765515
3404,2001-07-19,490.2857055664063,499.7713928222656,486.0570983886719,496.9142150878906,4628317.0,-0.004178183111740008,1.2222222222222223,-11.600245674001183,33.71303338104171,41.4855609629608,0.5881795910244705,7.417175812539256,-3.966813605177663,-31.746476624965283,20.43132484868771,13.71429443359375,1.1414109781713364,-5.86282958984367,-23.225564868285517,11.499905688598233,-14.54419722906465,2.8185380493773096,-18.285705566406307,65.84367476069045,26.499232407876576,8.681367639220952,7,-2.8571624755859943,1.1999969482421307,-5.771461486816463,-16.857208251953182,-41.71429443359381,3,-0.09790209964320218,-17.80046998504593,492.3428039550781,2.6841434621294455,490.8570861816406,6.249947151169647,486.0570983886719,-0.09790209964320218
3405,2001-07-20,490.2857055664063,493.7142028808594,488.0,490.9714050292969,7252236.0,0.0,-1.1738948712739095,0.10344700579641317,36.18581523981641,39.18436281656274,-1.144656802927102,7.912888161538319,-3.2196253134589483,-31.092495127539962,20.603877670934622,5.714202880859375,-0.9272940034292105,-5.919975280761662,-23.192915817043115,11.352965255519791,-14.556445548902389,2.7164949873790647,-17.730277709961,54.644983365435394,15.654958448641182,8.636470268140728,7,-4.400009155273494,1.1999969482421307,-7.285758972168026,-16.857208251953182,-45.4652099609375,4,-0.09487185168983192,1.2222222222222223,490.2857055664063,-17.80046998504593,492.3428039550781,2.6841434621294455,490.8570861816406,-0.09487185168983192
3406,2001-07-23,488.5714111328125,490.2857055664063,482.2857055664063,489.4856872558594,6291165.0,-0.003496521342822634,5.3635679520321435,1.3333481685879427,41.225654090038496,38.297613906229465,-0.6648378689089895,9.483327778662328,-0.41264361229519864,-28.68192886571933,20.391344768250924,8.0,-3.603861975957841,-7.2342697143554915,-24.83888675580704,10.370347327096056,-16.036578235081265,1.5680388063702821,-15.47166397705081,43.35259134176817,1.0116722250053911,8.80230852072577,7,-2.6857147216796875,5.0285491943359375,-7.057167053222656,-14.857162475585938,-49.714324951171875,0,-0.09473682764017466,-1.1738948712739095,490.2857055664063,1.2222222222222223,490.2857055664063,-17.80046998504593,492.3428039550781,-0.09473682764017466
3407,2001-07-24,488.0,490.8570861816406,476.0,485.7142028808594,5922726.0,-0.0011695549919460424,2.7142857142857144,-2.5001168263293168,32.91927268626095,35.94405858237459,-0.1044061591181844,9.032689131332234,1.156813207820278,-27.35575466779426,19.38989851272852,14.857086181640625,-5.809051011582028,-6.862826538085926,-23.988662233375408,10.263009157203555,-15.425744385730638,1.7000913095587862,-14.366819930908207,50.4808451474502,7.338251302052491,8.562917847644734,7,-2.1143035888671875,6.74285888671875,-7.914329528808594,-14.285751342773438,-51.657196044921875,1,-0.10070269225073647,5.3635679520321435,488.5714111328125,-1.1738948712739095,490.2857055664063,1.2222222222222223,490.2857055664063,-0.10070269225073647
3408,2001-07-25,465.1427917480469,488.0,455.20001220703125,488.0,12556026.0,-0.04683854149990396,1.8699907207754494,-9.999666226085099,18.271145609716697,32.629867248374396,21.422322662203783,29.913172892213765,24.582824957122796,-3.8872834728512657,18.459436135536155,32.79998779296875,-7.799437122042377,-27.49146423339846,-47.78683178040137,-7.196096686395549,-37.639148006899916,-17.343780459897005,34.62860107421875,22.307542202579228,-19.14279344177573,10.147683773501445,7,12.342910766601562,21.2000732421875,13.600028991699219,8.571456909179688,-34.28570556640625,2,-0.07174441809657772,2.7142857142857144,488.0,5.3635679520321435,488.5714111328125,-1.1738948712739095,490.2857055664063,-0.07174441809657772
3409,2001-07-26,461.7142028808594,466.6285095214844,457.1427917480469,466.6285095214844,4474946.0,-0.007371045898190931,2.860450096875155,0.2150003004065502,17.68062100821949,30.466147785551488,23.366571231066132,30.988096082992,28.0362975778188,0.08409359593548515,17.52101077187895,9.4857177734375,-8.785699720710227,-28.417193603515614,-50.993696513959094,-5.840690693072133,-39.70544505873738,-17.128942148293845,37.16576232910154,16.91374155826353,-22.98826672859368,11.288251455221753,7,15.771499633789062,24.628662109375,17.085769653320312,12.000045776367188,-28.79998779296875,3,-0.05569289989438475,1.8699907207754494,465.1427917480469,2.7142857142857144,488.0,5.3635679520321435,488.5714111328125,-0.05569289989438475
3410,2001-07-27,470.6285095214844,473.7142028808594,459.8857116699219,459.8857116699219,10879907.0,0.019306979479956077,-1.5744673598091017,-2.1860251378607978,30.319150699031354,30.50649861241719,14.20857223008045,20.278145682982085,19.029913574677607,-8.166209496935267,17.017837292641815,13.8284912109375,-10.06776694674943,-17.702886962890602,-40.48088030705901,5.075106381277806,-29.091883634974806,-6.313890290806398,27.37785662841793,43.26910650447488,0.8609050291192091,11.3889966720842,7,6.8571929931640625,15.71435546875,11.457160949707031,3.0857391357421875,-40.914306640625,4,-0.0468673230423261,2.860450096875155,461.7142028808594,1.8699907207754494,465.1427917480469,2.7142857142857144,488.0,-0.0468673230423261
3411,2001-07-30,464.5714111328125,470.8570861816406,462.8570861816406,468.9142150878906,4101583.0,-0.01287023260624498,-1.0588168306139678,-0.4042525992841316,31.26144755700834,30.37064453982364,18.883183370616678,24.55168138735064,25.10686617421993,-1.561179468524756,16.6869655120557,8.0,-11.042001603339145,-21.82855529785155,-45.816834839894,2.1597242441908975,-33.822695068872804,-9.834415526830298,32.57882793823239,26.282018912865425,-20.182553509846414,11.99413977102123,7,12.914291381835938,21.771453857421875,18.02855682373047,9.142837524414062,-36.0,0,-0.04251427241117356,-1.5744673598091017,470.6285095214844,2.860450096875155,461.7142028808594,1.8699907207754494,465.1427917480469,-0.04251427241117356
3412,2001-07-31,469.1427917480469,473.1427917480469,462.8570861816406,465.1427917480469,6021610.0,0.009839995543607705,-1.4000028483130866,-0.9210639120199572,35.94545157617341,30.835732427478536,12.189572676741818,18.849488645158942,20.60886896282119,-5.625476754513329,16.708843447078735,10.28570556640625,-10.802885030264122,-15.925744628906273,-40.66804045798045,8.816551200167908,-28.29689254344339,-3.554596714369154,27.16844278571773,42.50849003061063,-5.2625529466699845,12.371147914537092,7,8.342910766601562,17.2000732421875,14.4000244140625,4.5714569091796875,-44.22857666015625,1,-0.06455541063214543,-1.0588168306139678,464.5714111328125,-1.5744673598091017,470.6285095214844,2.860450096875155,461.7142028808594,-0.06455541063214543
3413,2001-08-01,461.7142028808594,468.5714111328125,458.7427978515625,468.5714111328125,5940496.0,-0.015834387734080413,1.8666515351784847,-1.7143020629882812,32.866033118213025,30.741621287164243,16.55782726838663,24.472447659097384,27.76813002020458,2.2411254330204997,16.852847408376057,10.399993896484375,-10.744607957974608,-21.411473083496105,-47.11198444207008,4.289038275077871,-34.26172876278309,-8.561217404209117,33.774807206370554,27.58613069324435,-21.04247960558604,12.850255679286976,8,12.742904663085938,24.628662109375,27.028640747070312,15.42864990234375,-39.6571044921875,2,-0.054950440700062386,-1.4000028483130866,469.1427917480469,-1.0588168306139678,464.5714111328125,-1.5744673598091017,470.6285095214844,-0.054950440700062386
3414,2001-08-02,452.0,462.8570861816406,445.7142028808594,460.45709228515625,10444522.0,-0.02103942833087602,1.5862230898141838,1.2333141964512209,30.9384505814147,30.158580769564054,22.652199747666145,31.878651303347738,37.020885853355935,12.396044142625783,17.02302135514967,17.14288330078125,-11.523696172626273,-28.622821044921864,-56.238894334578106,-1.0067477552656214,-42.430857689749985,-14.814784400093743,42.68323012962594,22.449275425502233,-27.17731656280839,13.808036644828125,8,16.28564453125,27.714187622070256,39.48570251464844,27.885711669921875,-34.285797119140625,3,-0.04677635800521984,1.8666515351784847,461.7142028808594,-1.4000028483130866,469.1427917480469,-1.0588168306139678,464.5714111328125,-0.04677635800521984
3415,2001-08-03,449.1427917480469,454.0570983886719,439.20001220703125,452.0,6920523.0,-0.006321257194586538,3.2622932161320963,0.3378475905918693,25.859462126189356,28.45122610691415,21.299398985746905,32.343683487709995,39.454988225440616,15.763945600668137,17.315977858695224,14.857086181640625,-12.643298856524723,-28.908598327636696,-58.22852687339474,0.41133021812134984,-43.56856260051575,-14.248634054757645,43.58167729162841,29.292767638551855,-18.73199297674351,14.659964272879034,8,15.885757446289062,26.342910766601562,43.40003967285156,30.742919921875,-37.142791748046875,4,-0.036132332430395375,1.5862230898141838,452.0,1.8666515351784847,461.7142028808594,-1.4000028483130866,469.1427917480469,-0.036132332430395375
3416,2001-08-06,451.4284973144531,457.1427917480469,447.6571044921875,447.6571044921875,3538570.0,0.0050890398519152225,-4.030336378569521,-1.3199572763684913,23.338456547740407,27.38669098041186,14.7410763924575,27.982246625931396,36.90648571854092,14.016532484267543,18.03177775170028,9.485687255859375,-13.964745842528032,-24.394317626953125,-54.728149270456925,5.939514016550675,-39.561233448705025,-9.227401805201225,38.08450431526353,36.02676407995778,-8.231142890458464,15.166915821751894,8,12.1715087890625,23.314361572265625,42.34291076660156,28.45721435546875,-63.6571044921875,0,-0.04810129303482613,3.2622932161320963,449.1427917480469,1.5862230898141838,452.0,1.8666515351784847,461.7142028808594,-0.04810129303482613
3417,2001-08-07,456.9142150878906,456.9142150878906,449.1427917480469,452.0,3322767.0,0.012151908455208416,2.162834023685175,1.303023927626415,27.272702356667693,28.386863952295307,4.897103092999714,21.131683853683626,31.084879091447476,8.996983078476319,19.451544324533742,7.77142333984375,-15.595843371944568,-17.35431060791018,-48.241563596556716,13.532942380736358,-32.79793710223345,-1.9106841135869104,29.580007176464903,60.31106290041374,19.834631081513272,15.44362649432326,8,-0.4571075439453125,17.828643798828125,36.85719299316406,22.97149658203125,-37.142822265625,1,-0.062030908689558295,-4.030336378569521,451.4284973144531,3.2622932161320963,449.1427917480469,1.5862230898141838,452.0,-0.062030908689558295
3418,2001-08-08,448.0,456.9142150878906,443.4284973144531,450.8570861816406,9979344.0,-0.01950960332056184,-1.2476024810601727,-0.5813921715964205,25.067369051406303,29.207613734871618,12.431155822690073,28.34901802231991,39.33163392841101,18.512745419618795,21.211381688961424,13.4857177734375,-17.930845207116363,-24.268525695800804,-56.56025004639855,8.023198654796943,-40.41438787109968,-8.12266352050193,35.65656966091609,37.19812434290727,-0.06664997285616181,16.14586217529887,8,8.457107543945312,26.74285888671875,45.77140808105469,31.885711669921875,-27.657196044921875,2,-0.051530769893101236,2.162834023685175,456.9142150878906,-4.030336378569521,451.4284973144531,3.2622932161320963,449.1427917480469,-0.051530769893101236
3419,2001-08-09,446.8570861816406,449.7142028808594,444.45709228515625,445.1427917480469,5983873.0,-0.0025511469159807953,-2.407409605190284,-0.6000149539099133,24.734009782772716,28.587042521953997,12.56645479018323,27.76511385093761,39.70635875723809,20.18367366639177,23.14840494280623,5.257110595703125,-20.217126451923832,-23.41143951416018,-56.83378817780931,10.010909149488953,-40.122613845984745,-6.700265182335613,34.132090032042356,42.67495990298478,7.294359034584062,16.71117433182458,8,9.314315795898438,27.885772705078125,48.02861785888672,33.02862548828125,-19.657073974609375,3,-0.05549870094907239,-1.2476024810601727,448.0,2.162834023685175,456.9142150878906,-4.030336378569521,451.4284973144531,-0.05549870094907239
3420,2001-08-10,448.0,453.7142028808594,445.7142028808594,449.94281005859375,2300836.0,0.0025576719127931025,-1.4560956414196304,-1.1333001032506143,26.238305429369305,28.028915618882994,8.801723187684104,25.262113403025467,37.71901290302969,19.526037444793076,23.952074720987827,8.0,-19.42777816759292,-20.58281555175779,-54.96167974434724,13.796048640831657,-37.77224764805254,-3.393383455463038,30.481826373283866,33.3338525556866,-0.9954521663032523,17.18943209629473,8,8.171401977539062,25.314254760742188,48.54283142089844,31.885711669921875,-16.228607177734375,4,-0.06760222571236751,-2.407409605190284,446.8570861816406,-1.2476024810601727,448.0,2.162834023685175,456.9142150878906,-0.06760222571236751
3421,2001-08-13,450.2857055664063,452.3428039550781,446.0570983886719,447.7713928222656,3399515.0,0.005102021353585506,-1.1153658524060657,-1.294162922936789,28.346461659656924,27.184583405936717,4.779052917017623,21.248520513891833,34.50591753712473,17.771198307856764,25.007275794904167,6.28570556640625,-18.220442350679093,-16.508540344238213,-50.781466550452194,17.764385861975768,-33.645003447345175,0.627922758868749,25.839211956902375,50.847929395791326,17.794921813801487,17.136463103106976,8,3.600006103515568,20.74284362792963,47.40000152587885,29.600006103515568,-21.714294433593807,0,-0.08502536299314101,-1.4560956414196304,448.0,-2.407409605190284,446.8570861816406,-1.2476024810601727,448.0,-0.08502536299314101
3422,2001-08-14,445.7142028808594,452.3428039550781,444.5714111328125,448.9142150878906,8383148.0,-0.010152449054087853,-1.8333815479104545,-1.2727184454235108,35.88039601852347,27.51951261708232,6.3449561446389,23.46783442260454,38.151474789575104,22.806754298640612,26.493212571298997,7.771392822265625,-18.692835098892033,-18.822898864746094,-52.36144831896934,14.71565058947715,-35.592173591857716,-2.053624137634472,28.195220323472654,16.94908350305499,-16.741768337550315,16.769274727111622,8,5.3143463134765625,23.771499633789062,52.48577880859375,34.1715087890625,-22.85711669921875,1,-0.1299999185219638,-1.1153658524060657,450.2857055664063,-1.4560956414196304,448.0,-2.407409605190284,446.8570861816406,-0.1299999185219638
3423,2001-08-15,451.4284973144531,456.0,444.9142150878906,445.7142028808594,5125198.0,0.012820534765685343,-2.031275816317164,-1.7857101985542352,42.76528352690765,28.833605166581535,-1.0971822237234505,15.316463583053974,31.94539958766228,17.625474786158918,28.412884901423684,11.085784912109375,-18.804410306616887,-11.062889099121094,-42.37773284006914,20.251954641826956,-26.72031096959512,4.594532771352931,20.398361230040848,60.395571042571085,23.567048726935134,15.657421870474039,8,-3.2570953369140625,18.057205200195312,44.54290008544922,28.45721435546875,-52.5714111328125,2,-0.07012650880596938,-1.8333815479104545,445.7142028808594,-1.1153658524060657,450.2857055664063,-1.4560956414196304,448.0,-0.07012650880596938
3424,2001-08-16,442.2857055664063,452.0,439.54278564453125,449.7142028808594,1977572.0,-0.020253023020117777,1.0761865525317953,-1.2999850464095262,30.128229542220808,29.307912657251695,7.289269198441787,21.796345522649915,40.461607015882464,27.171410657553622,30.069152857888188,12.45721435546875,-19.89264146180824,-17.805680847167935,-47.46510801379134,11.853746319455468,-32.63539443047961,-2.975967263856262,27.583542197839904,16.666975726445354,-18.547657339945356,14.829713583311692,8,6.057083129882756,27.19999694824213,50.48569488525385,37.60000610351557,-68.80001831054693,3,-0.04961250462125455,-2.031275816317164,451.4284973144531,-1.8333815479104545,445.7142028808594,-1.1153658524060657,450.2857055664063,-0.04961250462125455
3425,2001-08-17,443.7713928222656,448.3428039550781,440.3428039550781,448.3428039550781,2648817.0,0.0033591120788241113,2.5000133514913614,0.6153884075475465,34.41778778424978,30.538949461308295,5.544595000965671,17.54688739473778,38.33525933757414,26.006708328850266,31.814927592785025,8.0,-20.142548131319984,-13.994277954101562,-40.84652048129959,12.857964573096467,-27.420399217700606,-0.5681566905025193,24.257700808547668,25.694550039868712,-10.21005818335917,13.426121263599018,8,4.4571075439453125,25.714309692382812,48.62858581542969,36.11431884765625,-48.3428955078125,4,-0.03734215608141145,1.0761865525317953,442.2857055664063,-2.031275816317164,451.4284973144531,-1.8333815479104545,445.7142028808594,-0.03734215608141145
3426,2001-08-20,442.2857055664063,447.4284973144531,440.0,442.8570861816406,4101911.0,-0.0033478662209629473,-1.888896800954195,0.12498998638146637,28.904889312470274,30.720303567508576,6.25474350227654,16.218712368835043,39.3156101750962,27.607270424119747,33.18242839695181,7.428497314453125,-19.47393432959484,-13.165679931640568,-36.599669050086504,10.268309186805368,-24.882674490863565,-1.4486853724175717,24.01364317898009,16.666975726445354,-17.642106415292663,11.71699455922298,8,5.942794799804631,27.19999694824213,49.028572082519474,37.60000610351557,-36.57150268554693,0,-0.023772671401793732,2.5000133514913614,443.7713928222656,1.0761865525317953,442.2857055664063,-2.031275816317164,451.4284973144531,-0.023772671401793732
3427,2001-08-21,438.8570861816406,442.2857055664063,438.0570983886719,440.9142150878906,3491852.0,-0.007752046565409287,-1.312543809873525,3.600277733269599,30.84294108078079,31.362033792994634,7.657903810919322,16.629500664197394,42.1591579971265,31.181263837953225,34.188037189643374,4.228607177734432,-18.221175893997554,-14.137153625488281,-33.07571597516153,4.801408724184967,-23.606434800324905,-4.667872450651657,25.816302371444465,4.4585196435769525,-29.43274521335132,9.469281174836615,8,8.171463012695312,30.057159423828125,52.457191467285156,43.31431579589844,-29.71429443359375,1,-0.023437413619820102,-1.888896800954195,442.2857055664063,2.5000133514913614,443.7713928222656,1.0761865525317953,442.2857055664063,-0.023437413619820102
3428,2001-08-22,431.7713928222656,442.2857055664063,431.4284973144531,441.2571105957031,4605547.0,-0.016145787734739403,-1.134827482748286,4.61114407785426,32.26452401784114,32.19875759689113,13.63315189475702,22.226467035685346,48.731173424260874,38.27223933543212,34.14083771439756,10.857208251953182,-17.153406611950572,-19.55427703857424,-39.819974475961885,0.7114203988134022,-29.687125757268063,-9.42142831988042,30.772692517666428,1.6668471577110968,-32.280807051399364,10.132848718693829,8,11.942855834960938,33.82855224609375,59.542884826660156,52.11431884765625,-27.199981689453125,2,-0.0206458945377479,-1.312543809873525,438.8570861816406,-1.888896800954195,442.2857055664063,2.5000133514913614,443.7713928222656,-0.0206458945377479
3429,2001-08-23,436.0,438.8570861816406,429.7142028808594,433.1427917480469,12381975.0,0.009793625163756703,1.1333513727137756,-0.3012116025583281,38.74762038885838,33.5886814812788,8.607698841657509,16.835822895395836,44.08270044545736,34.12465164910486,34.12921412843985,9.14288330078125,-16.692798035884834,-14.039959716796886,-34.7876234627571,6.707704029163324,-24.41379158977702,-3.666127843816753,23.43252653738415,33.74272224788753,-0.7609550685446607,10.37383187298012,8,6.8571014404296875,28.7427978515625,54.5999755859375,47.885711669921875,-28.228607177734375,3,-0.0851901693081637,-1.134827482748286,431.7713928222656,-1.312543809873525,438.8570861816406,-1.888896800954195,442.2857055664063,-0.0851901693081637
3430,2001-08-24,448.5714111328125,448.5714111328125,436.0,436.5714111328125,2910298.0,0.028833511772505815,1.0952351888020833,4.199903871829106,47.92017576792946,35.76353860442019,-4.329418221270942,2.6637966043078336,31.33200844124002,21.812199676439946,34.410283903478984,12.5714111328125,-14.846747170439357,-0.365693664550804,-18.711229988224602,17.979842659122994,-9.538461826387731,8.807074497286123,7.2949165657886965,100.0,62.97543879112786,9.17276816183691,8,-5.7143096923828125,13.142791748046875,40.885711669921875,35.314300537109375,-37.142913818359375,4,-0.16738856292097004,1.1333513727137756,436.0,-1.134827482748286,431.7713928222656,-1.312543809873525,438.8570861816406,-0.16738856292097004
3431,2001-08-27,444.8204956054688,444.8204956054688,444.8204956054688,444.8204956054688,0.0,-0.008361913921066,1.0,0.0,40.96822525160122,36.32885296365106,-1.6039410882070797,5.121749568676421,34.616881437531504,25.625885063104818,34.70654303841623,3.750915527343693,-12.871855663927192,-3.1290634155272983,-19.99799370142705,13.739866870372452,-11.563528558477174,5.305401727422577,7.9075771150033916,80.10885027503902,44.12842826700129,8.434465142949879,8,-1.9633941650391193,15.465148925781193,43.86520385742182,39.06521606445307,-34.76339721679693,0,-0.11103804518671201,1.0952351888020833,448.5714111328125,1.1333513727137756,436.0,-1.134827482748286,431.7713928222656,-0.11103804518671201
3432,2001-08-28,438.8570861816406,449.1427917480469,436.5714111328125,448.5714111328125,8593155.0,-0.013406327906970827,1.3157927283459587,-100.0,42.85711560937021,36.33905652836911,3.6704867510664485,9.17004794632362,39.86954833829611,31.58517671836023,35.48816114335257,12.571380615234375,-11.25798471077519,-7.578187561035179,-21.640624225941224,6.484249103870866,-14.609405893488201,-0.5469692285821566,11.109322158078044,47.058915926840456,10.768521050385715,7.031218332453014,8,2.0000152587890625,21.428558349609375,50.8857421875,45.02862548828125,-17.37139892578125,1,-0.07552090269100398,1.0,444.8204956054688,1.0952351888020833,448.5714111328125,1.1333513727137756,436.0,-0.07552090269100398
3433,2001-08-29,436.3428039550781,443.6571044921875,431.4284973144531,443.6571044921875,5748907.0,-0.005729159459263777,2.343752998852613,0.7529396611575181,41.95805599567526,37.65348168986405,4.268725916746746,10.209560079624055,41.555531495781,34.16827167683351,36.16009308865615,12.228607177734375,-10.048406326407303,-8.823899841308616,-21.601754616910284,3.9539549342930513,-15.21282722910945,-2.4349724535077826,12.79998779296875,34.1177690234294,-1.3086336934110534,6.388927387800838,8,3.085693359375,22.514297485351562,53.971473693847656,47.54290771484375,-8.914306640625,2,-0.06233633730288701,1.3157927283459587,438.8570861816406,1.0,444.8204956054688,1.0952351888020833,448.5714111328125,-0.06233633730288701
3434,2001-08-30,430.8570861816406,440.9142150878906,430.8570861816406,434.6285095214844,4565580.0,-0.01257203676493368,-4.333333333333333,0.5156232398039011,37.7048843043619,38.01871463654317,8.898590383629028,14.78829190307465,46.342134864283025,39.74087132617149,36.12633784078877,10.05712890625,-9.788723719827885,-13.252471923828125,-27.103328246986337,0.5983843993300866,-20.177900085407202,-6.327043762249048,18.28570556640625,0.0,-34.216733869487115,6.925428161579098,8,8.5714111328125,20.85711669921875,51.05719757080078,53.02862548828125,-16.0,3,-0.061007874517692406,2.343752998852613,436.3428039550781,1.3157927283459587,438.8570861816406,1.0,444.8204956054688,-0.061007874517692406
3435,2001-08-31,432.9142150878906,441.1427917480469,430.8570861816406,430.8570861816406,10405948.0,0.00477450405766966,-9.00005934013767,-0.5454516029842533,37.49996157070831,38.97372266523629,5.743388407406542,12.071956128043553,43.385374429721764,37.84454444263116,35.75329991362942,10.28570556640625,-10.555961946131845,-10.383914184570301,-24.879673844498484,4.111845475357882,-17.631794014534364,-3.136034354606238,13.897145996093741,11.249929070438895,-20.001238498215624,7.247879829964079,8,6.5142822265625,18.79998779296875,49.00006866455078,50.97149658203125,-21.4857177734375,4,-0.05807807041060198,-4.333333333333333,430.8570861816406,2.343752998852613,436.3428039550781,1.3157927283459587,438.8570861816406,-0.05807807041060198
3436,2001-09-03,429.7142028808594,437.6000061035156,428.5714111328125,432.9142150878906,2530340.0,-0.007391792866819125,-2.291746406159598,-1.5555720389271304,38.255028745931824,39.797287961364184,7.792011893924837,14.294673070490376,45.39053898814399,41.18838325139211,35.769107911550556,9.028594970703125,-9.663968021457435,-12.498211669921886,-27.667072579445005,2.6706492396012322,-20.082642124683446,-4.913781215160327,15.045499218749967,5.555250614538566,-26.36882980209717,7.5844304547615655,9,9.142898559570312,21.142898559570312,52.20008087158203,56.628662109375,-16.0,0,-0.04255317940113812,-9.00005934013767,432.9142150878906,-4.333333333333333,430.8570861816406,2.343752998852613,436.3428039550781,-0.04255317940113812
3437,2001-09-04,428.5714111328125,434.2857055664063,425.1427917480469,433.1427917480469,9033495.0,-0.002659422798654165,1.666657765791238,1.4285509927711764,32.01440421022498,39.76949687162906,8.182860080017917,13.918847698192792,44.96897979679858,42.363119496549416,35.86688533039588,9.142913818359432,-9.406697800540144,-12.223863220214866,-26.897265075655923,2.4495386352261903,-19.560564147935395,-4.887162292494338,13.921930231445288,18.518750504799094,-9.398889749579887,7.336700927720516,9,8.571380615234375,20.571380615234375,53.342872619628906,57.771453857421875,-18.285705566406193,1,-0.043200064827476625,-2.291746406159598,429.7142028808594,-9.00005934013767,432.9142150878906,-4.333333333333333,430.8570861816406,-0.043200064827476625
3438,2001-09-05,424.9142150878906,428.5714111328125,417.7142028808594,428.0,6267433.0,-0.008533457785378284,4.1351226517901605,0.6750225307920825,35.03932103213958,39.357463609771415,12.030175558243343,16.609409341407968,46.89496693447637,46.031317928837495,35.82384734286065,10.857208251953125,-8.797268564182673,-14.726770019531273,-30.597091397484633,1.143551358422087,-22.661930708507953,-6.791609330554593,14.803038337773444,30.7317365456658,1.333503651391112,7.935160688976671,9,8.5142822265625,18.228591918945312,57.00006866455078,61.42864990234375,-12.914215087890625,2,-0.008068752963047099,1.666657765791238,428.5714111328125,-2.291746406159598,429.7142028808594,-9.00005934013767,432.9142150878906,-0.008068752963047099
3439,2001-09-06,422.0570983886719,429.7142028808594,420.5714111328125,428.5714111328125,8296526.0,-0.006723984742726841,1.077931716113818,2.1110715521930477,31.730767255704663,37.55864044174644,14.19416797594016,18.459751157810445,47.885661476364135,48.93402930315267,35.71342125127474,9.142791748046875,-8.283874252644182,-16.343887329101562,-33.6506412023316,0.9628665441284738,-24.99726426571658,-7.690510392486544,13.699605938927334,18.53673532124193,-10.861958405683119,8.653376936615018,9,11.37139892578125,18.228546142578125,58.34288787841797,64.2857666015625,-6.057098388671875,3,0.01272671149540705,4.1351226517901605,424.9142150878906,1.666657765791238,428.5714111328125,-2.291746406159598,429.7142028808594,0.01272671149540705
3440,2001-09-07,417.7142028808594,430.8570861816406,414.8570861816406,426.0570983886719,5753696.0,-0.010289829324972355,-1.2764250234464551,1.2807023296995703,30.275196094427116,36.37052609094931,15.30962974717005,21.520755613104257,50.438984285972424,53.35247392232378,36.218811549140206,16.0,-7.5163784678214824,-19.17249298095703,-38.16101111459636,-0.18397484731769964,-28.666752047776697,-9.678233914137365,14.794851186326639,12.562664376576674,-17.684499914490566,9.494259066819666,9,14.285736083984375,18.285736083984375,56.28571319580078,63.88575744628906,-17.714202880859375,4,-0.0068398840152286144,1.077931716113818,422.0570983886719,4.1351226517901605,424.9142150878906,1.666657765791238,428.5714111328125,-0.0068398840152286144
3441,2001-09-10,412.0,423.085693359375,405.7142028808594,414.8570861816406,3882775.0,-0.013679694971945211,-1.2518439692464105,0.3424573853244568,29.203568263720697,34.85346527476604,17.744692237607524,25.52848295388094,54.370845445479404,59.04042094731426,36.91380417651211,17.371490478515625,-7.670026015267638,-22.97241058349607,-43.89433339262956,-2.05048777436258,-33.433371988062845,-12.511449178929297,18.857086181640625,22.000232848517044,-11.033595743015738,10.460961404566753,9,12.685653686523438,19.428497314453125,58.25712585449219,66.34286499023438,-17.714294433593693,0,-0.0013871424406477484,-1.2764250234464551,417.7142028808594,1.077931716113818,422.0570983886719,4.1351226517901605,424.9142150878906,-0.0013871424406477484
3442,2001-09-11,387.7713928222656,416.5714111328125,377.7142028808594,409.1427917480469,2065371.0,-0.05880729897508341,1.1451100965345284,7.480138003225772,23.076925949744805,32.755561936329315,37.956230285650804,47.635904713486354,76.73830758996371,83.05599802580349,37.893747508136755,38.857208251953125,-10.181227892882418,-44.30387725830076,-73.40943495044462,-15.198319566156897,-58.85665610437269,-29.751098412228828,43.085693359375,18.92481046706474,-17.329999237349515,14.552778846071938,9,21.6571044921875,29.542816162109375,81.40003967285156,90.57147216796875,13.37139892578125,1,0.06690233095788112,-1.2518439692464105,412.0,-1.2764250234464551,417.7142028808594,1.077931716113818,422.0570983886719,0.06690233095788112
3443,2001-09-12,419.7713928222656,421.7142028808594,378.0570983886719,387.7713928222656,9153450.0,0.0825228487514218,1.4331252657538907,-1.4973282802464094,42.588708357920154,33.298209053391346,3.753045813825338,13.852874985835683,43.055889962114065,51.07250316179852,39.18038563591077,43.6571044921875,-11.320617129804305,-10.721022033691384,-38.82089447651981,17.378850409137044,-24.770958255105597,3.3289141877228303,-42.05718994140625,79.13983459152651,40.80885300479035,14.049936221414212,9,-10.3428955078125,-2.457183837890625,45.828590393066406,58.57147216796875,-12.914306640625,2,-0.0225972694139156,1.1451100965345284,387.7713928222656,-1.2518439692464105,412.0,-1.2764250234464551,417.7142028808594,-0.0225972694139156
3444,2001-09-13,420.3428039550781,422.0570983886719,413.1427917480469,415.8857116699219,5778447.0,0.001361243625895403,1.2608843721700633,0.1392841339111328,35.52166580944031,33.07839841325046,1.713534236663179,12.17762143579813,40.72611777329132,50.49006680637683,40.15429785936092,8.914306640625,-12.34533467658855,-9.052465820312477,-36.92613495650886,18.821203315883906,-22.989300388410697,4.884368747785743,-42.62860107421875,80.21507006487936,47.632376533227,13.936834568098199,9,-12.685699462890625,-3.4857025146484375,45.257179260253906,58.00006103515625,-17.142791748046875,3,-0.0198476193158994,1.4331252657538907,419.7713928222656,1.1451100965345284,387.7713928222656,-1.2518439692464105,412.0,-0.0198476193158994
3445,2001-09-14,427.20001220703125,432.9142150878906,417.4856872558594,417.4856872558594,7094347.0,0.016313371342229432,-2.1764487825106262,2.1795207120849023,41.241606238460164,33.41024035686472,-6.749228305666293,4.232262328019317,32.20187169696635,43.601376855676676,40.715253299181754,15.42852783203125,-13.058001330909406,-1.3666885375976676,-28.41396685947427,25.680589784278936,-14.890327698535941,12.156950623340606,-49.142913818359375,89.64818547606859,60.47157578715866,13.523639160938295,9,-21.200057983398438,-10.342910766601562,38.257118225097656,51.142852783203125,-27.20001220703125,4,-0.02621725628978555,1.2608843721700633,420.3428039550781,1.4331252657538907,419.7713928222656,1.1451100965345284,387.7713928222656,-0.02621725628978555
3446,2001-09-17,431.7713928222656,435.4284973144531,414.8570861816406,424.0,4184600.0,0.01070079701453519,1.7272907500126435,0.799993088694046,46.42858021820079,35.01181546886203,-12.290596042299853,-1.2302899739291888,26.12957518223334,39.07039729579219,41.324535125496176,20.5714111328125,-12.907878697371416,3.73040771484375,-22.59316157736623,30.05397700705373,-9.43137693126124,16.89219236094874,-50.42286743164061,93.6634337678764,63.991490834765045,13.161784646104989,9,-25.200042724609375,-14.914291381835938,32.971435546875,46.57147216796875,-22.857177734375,0,-0.07358383012499392,-2.1764487825106262,427.20001220703125,1.2608843721700633,420.3428039550781,1.4331252657538907,419.7713928222656,-0.07358383012499392
3447,2001-09-18,428.5714111328125,436.0,414.2857055664063,436.0,3214496.0,-0.007411286951033325,4.846142469805259,-0.955888994042874,46.109855233019445,36.24187482451535,-10.158934885884719,1.2222713407280708,28.018414639710613,42.31995485684803,41.80286185553342,21.714294433593693,-13.022638969415766,1.044709777832054,-24.786411721543573,26.87583127720768,-11.87085097185576,13.960270527519867,-42.89648798828125,87.17946692242424,55.671083789196935,12.915560749687813,9,-21.714309692382812,-11.714309692382812,33.885719299316406,49.771453857421875,-5.142913818359375,1,-0.07999998291015542,1.7272907500126435,431.7713928222656,-2.1764487825106262,427.20001220703125,1.2608843721700633,420.3428039550781,-0.07999998291015542
3448,2001-09-19,422.8570861816406,432.9142150878906,417.2571105957031,432.9142150878906,3921685.0,-0.01333342542860616,2.113633053357285,1.3538410976912332,46.00456509652058,37.82785236238378,-5.327325958952656,6.571437713781393,32.328163491183204,48.05113046283992,41.85862350424402,15.6571044921875,-13.18547675863266,-4.223899841308594,-30.05426604760538,21.606466364988194,-17.13908294445696,8.691283261839772,-32.1496553515625,42.49991655373606,6.716526918315381,12.915183103148392,9,-15.999984741210938,-5.9999847412109375,37.40003967285156,55.48577880859375,1.142913818359375,2,-0.05135137885395691,4.846142469805259,428.5714111328125,1.7272907500126435,431.7713928222656,-2.1764487825106262,427.20001220703125,-0.05135137885395691
3449,2001-09-20,398.8570861816406,422.8570861816406,388.5714111328125,419.7713928222656,5616517.0,-0.05675676436386046,1.5316446283226521,2.0795504199640726,36.04869325887196,38.4693520473221,16.802645738110982,29.140138474524235,54.65259114363931,71.97968843047835,42.20860962728853,34.285675048828125,-13.512495943707279,-26.366754150390648,-54.71532525242105,1.9818169516397575,-40.54103970140585,-12.192468599375445,37.142913818359375,21.6866562857915,-16.489534744474525,14.174285551015211,9,8.000015258789062,16.000015258789062,59.971466064453125,79.48577880859375,28.5714111328125,3,0.020057309440296045,2.113633053357285,422.8570861816406,4.846142469805259,428.5714111328125,1.7272907500126435,431.7713928222656,0.020057309440296045
3450,2001-09-21,373.4856872558594,391.20001220703125,363.4284973144531,389.7142028808594,17130247.0,-0.06361024989844866,1.8928459032027338,0.7759528395494075,30.507143340781354,38.61419372255106,39.38187986521592,51.22416981570825,78.18484904368972,97.04014559417874,44.209161702882255,35.4285888671875,-14.68309331670332,-47.98386688232421,-82.52486059515701,-13.442873169491406,-65.25436373874061,-30.713370025907807,61.56574096679685,13.858318443513792,-27.269201510022942,17.270496856416408,9,26.228561401367188,32.799957275390625,85.42855834960938,104.857177734375,46.28570556640625,4,0.079559474338881,1.5316446283226521,398.8570861816406,2.113633053357285,422.8570861816406,4.846142469805259,428.5714111328125,0.079559474338881
3451,2001-09-24,395.4284973144531,395.4284973144531,373.1427917480469,376.9142150878906,9254904.0,0.05875140817260194,1.4074069190144327,-1.1408487784330243,39.958429300685786,40.489916317100054,16.58532190263702,26.763485773201182,54.47995030277389,74.97158195067084,46.168594894437646,22.28570556640625,-15.002930504320943,-23.571456909179688,-58.14562697574672,11.002713157387348,-40.858541942463205,-6.28437187589617,36.758013671875005,44.09444315719402,0.10264313863803665,17.28708503328352,9,4.2857513427734375,10.857147216796875,63.42860412597656,82.91436767578125,32.571502685546875,0,0.011560883235766095,1.8928459032027338,373.4856872558594,1.5316446283226521,398.8570861816406,2.113633053357285,422.8570861816406,0.011560883235766095
3452,2001-09-25,405.7142028808594,405.7142028808594,394.0570983886719,394.2857055664063,6251689.0,0.02601154351864232,1.040006515545183,0.6172800638231909,44.40744993029157,40.69199871403022,10.183352661302422,14.616904599897111,42.36060477216495,64.5214122501755,47.27525028288381,11.6571044921875,-14.649642759375752,-11.628607177734352,-45.36225688893785,22.105042533469145,-28.4954320333361,5.238217677867397,23.721987558593753,60.85524755501759,14.55881496206559,16.86682485560176,9,-5.9999542236328125,0.571441650390625,53.14289855957031,72.628662109375,24.0,1,0.007887355641752025,1.4074069190144327,395.4284973144531,1.8928459032027338,373.4856872558594,1.5316446283226521,398.8570861816406,0.007887355641752025
3453,2001-09-26,409.1427917480469,409.1427917480469,399.7713928222656,401.1427917480469,5362468.0,0.008450748933219732,1.3428497314453125,0.7000045395191883,46.250822172576854,41.884127198823165,5.6865465705405995,9.534938133713922,37.052514306706314,60.97399904770401,47.99189533687056,9.37139892578125,-13.648526933359676,-6.84001770019529,-39.5252930990016,25.84525769861102,-23.182655399598445,9.502619999207866,17.65309096640624,76.92306902281864,25.99511959313306,16.34263769940315,9,-9.428543090820312,-2.857147216796875,48.82860565185547,68.62861633300781,22.057220458984375,2,0.03491618538694308,1.040006515545183,405.7142028808594,1.4074069190144327,395.4284973144531,1.8928459032027338,373.4856872558594,0.03491618538694308
3454,2001-09-27,404.5714111328125,411.4284973144531,402.0570983886719,409.4856872558594,3455380.0,-0.011173068932006203,1.129888505488027,-0.6142845153808594,46.18954530919891,42.433898206683025,8.700429798552477,12.686537326773987,39.71883880562166,65.35314517517747,48.63717104402536,9.37139892578125,-9.70934027921237,-10.097114562988281,-42.37545470174541,22.18122557576885,-26.236284632366846,6.042055506390284,19.689776165640637,85.71440378824869,28.696981655429305,16.13917006937856,9,-4.8571624755859375,1.7142333984375,50.08568572998047,69.88569641113281,29.485687255859375,3,0.04802264404394485,1.3428497314453125,409.1427917480469,1.040006515545183,405.7142028808594,1.4074069190144327,395.4284973144531,0.04802264404394485
3455,2001-09-28,407.7713928222656,422.0570983886719,405.4856872558594,409.1427917480469,5210885.0,0.007909559601587013,-4.576961393490608,0.2790642795486583,48.75587324476066,42.69248632074523,2.743144572870051,7.911990360850609,34.61170693640827,61.87722033728801,49.028756157704265,17.485687255859375,-9.679442610638887,-5.639991760253906,-36.86764679447242,25.58766327396461,-21.253819277363164,9.973835756855351,-44.3428955078125,70.7944228436809,8.961423636453226,15.61382751710926,9,-8.057144165039062,-1.485748291015625,46.02855682373047,65.82856750488281,31.085693359375,4,0.048206188168661956,1.129888505488027,404.5714111328125,1.3428497314453125,409.1427917480469,1.040006515545183,405.7142028808594,0.048206188168661956
3456,2001-10-01,411.4284973144531,422.8570861816406,402.2857055664063,407.7713928222656,10573547.0,0.008968516567275486,-1.8125112131946584,-2.6666963371756642,57.91889344129998,44.00460167722085,-4.585251276773761,2.966837965481716,29.10589212156424,58.13599581040296,49.33160847848201,20.571380615234318,-8.901069562321425,-1.068601989746071,-31.34269093163914,29.205486952146998,-16.205646460692606,14.068442481200464,-46.82742797851563,60.317382947024434,-6.6563965709644535,15.137044470946542,10,-13.25714111328125,-5.142852783203125,40.857154846191406,62.17146301269531,31.4285888671875,0,0.020277874678758634,-4.576961393490608,407.7713928222656,1.129888505488027,404.5714111328125,1.3428497314453125,409.1427917480469,0.020277874678758634
3457,2001-10-02,410.0570983886719,420.3428039550781,405.7142028808594,417.4856872558594,6622174.0,-0.0033332618783892265,1.2260973752159456,-2.031276077305651,45.909518473590055,43.99404094133968,-6.8350744524394145,3.0357155638681093,28.592949654320876,59.35970129207897,49.41841775277176,14.62860107421875,-9.405126977110228,-1.5142852783203011,-30.83610508928865,27.80753453264805,-16.175195183804476,13.146624627163874,-43.125788378906236,44.55445806321979,-20.017849635273173,14.660909905484164,10,-16.914306640625,-3.771453857421875,41.51427459716797,63.54286193847656,31.4285888671875,1,0.04375708085980001,-1.8125112131946584,411.4284973144531,-4.576961393490608,407.7713928222656,1.129888505488027,404.5714111328125,0.04375708085980001
3458,2001-10-03,421.4856872558594,421.4856872558594,402.6285095214844,421.1427917480469,9156675.0,0.0278707255943047,108.9878960484158,-0.04615890230876674,50.44092769774753,45.59317810121474,-20.65024819636392,-9.13105372633919,16.110838433890592,47.757135265435295,49.102644282949996,18.857177734375,-10.788079264277258,10.085729980468727,-18.94629528038928,39.11775524132673,-4.430282649960304,24.60174261089776,-52.31734619921872,93.40673206430996,29.540270043211592,14.516012630429003,10,-28.3428955078125,-17.942886352539062,29.08568572998047,52.11427307128906,24.228515625,2,0.01952264542735227,1.2260973752159456,410.0570983886719,-1.8125112131946584,411.4284973144531,-4.576961393490608,407.7713928222656,0.01952264542735227
3459,2001-10-04,427.4284973144531,431.7713928222656,418.0570983886719,425.4856872558594,12646438.0,0.01409967227424791,1.58063960399451,5.665895336418655,50.08877658584246,47.76891512844375,-24.71280764204164,-15.442567616294923,9.272371222824745,41.41766456791845,48.63947755710383,13.71429443359375,-11.913382621234916,15.759970092773415,-13.782059463002668,45.3019996485495,0.9889553148853452,30.530984870661484,-56.112606452812486,85.27117421368739,23.64700282385074,14.771014777888048,10,-24.971405029296875,-25.142852783203125,21.71430206298828,46.17146301269531,25.142913818359375,3,0.00882373289631988,108.9878960484158,421.4856872558594,1.2260973752159456,410.0570983886719,-1.8125112131946584,411.4284973144531,0.00882373289631988
3460,2001-10-05,414.8570861816406,431.20001220703125,411.4284973144531,428.9142150878906,6140082.0,-0.029411729006837528,1.1226913663572653,-7.235462285193679,43.81269103420252,48.19716643216783,-6.320362795854749,-3.263500792657908,20.496199083066585,53.40579734006326,47.93363653013705,19.771514892578125,-13.04872439189711,3.3314147949218977,-26.114997664883447,32.77782725472724,-11.391791434980803,18.0546210248246,-39.9138652023625,42.63553535702705,-14.318898823662437,14.723206229902685,10,-1.942840576171875,-12.571441650390625,30.714263916015625,58.74287414550781,28.5714111328125,4,0.046281027482858894,1.58063960399451,427.4284973144531,108.9878960484158,421.4856872558594,1.2260973752159456,410.0570983886719,0.046281027482858894
3461,2001-10-08,411.4284973144531,414.0570983886719,400.3428039550781,413.7142028808594,3205253.0,-0.008264505974200254,8.23056382869467,0.16260116711243877,43.739536434661105,48.12295382154222,-0.42856324667013723,0.12656636330689253,22.704848187586038,56.31648873969107,46.90440452641519,14.5142822265625,-10.860814478429972,-0.06859893798826988,-29.514182492018847,29.376984616042307,-14.791390715003558,14.654192839027019,-33.07558602459574,35.27264111736444,-17.120812256607408,14.722791777015276,10,4.3428955078125,-10.91424560546875,34.142852783203125,62.17146301269531,34.85720825195318,0,0.06666672106143379,1.1226913663572653,414.8570861816406,1.58063960399451,427.4284973144531,108.9878960484158,421.4856872558594,0.06666672106143379
3462,2001-10-09,413.7142028808594,420.0,401.4856872558594,407.20001220703125,10019184.0,0.0055555353635585725,-1.063699185816505,-2.8499692915698684,46.57532649360364,48.15900985721187,-1.6317225257512291,-0.12218027824553701,19.0532386341186,53.52091917470875,44.66214159107033,18.514312744140625,-5.034327251471382,0.9199661254882585,-26.32862223132645,28.168554482302966,-12.704328052919095,14.544260303895612,-32.15618269905747,42.54533661147427,-10.641070323182959,13.624294178407364,10,2.3428955078125,-13.999954223632812,31.142898559570312,59.314361572265625,18.857208251953125,1,0.07044206628113692,8.23056382869467,411.4284973144531,1.1226913663572653,414.8570861816406,1.58063960399451,427.4284973144531,0.07044206628113692
3463,2001-10-10,410.2857055664063,416.9142150878906,405.7142028808594,411.4284973144531,5419444.0,-0.008287115333674877,-1.1777626133008945,-0.17543111727419639,55.060764088308964,49.14470083266854,2.2081578219876405,2.6975405139116333,21.28731280365315,56.286702516164326,42.970277784834636,11.20001220703125,-2.0100357272986002,-2.0342468261717954,-29.101101888734036,25.032608236390445,-15.567674357452916,11.499180705109325,-25.71488302617655,31.636487572971834,-24.479625172815393,13.53342753128113,10,5.771392822265568,-10.571456909179744,32.85708618164057,61.02854919433588,18.285705566406193,2,0.07604452523243754,-1.063699185816505,413.7142028808594,8.23056382869467,411.4284973144531,1.1226913663572653,414.8570861816406,0.07604452523243754
3464,2001-10-11,412.0,420.5714111328125,407.20001220703125,417.94281005859375,6611234.0,0.004178294321092846,1.3877472057372984,5.200256362325678,71.57498592196515,51.680157796802376,1.8533205373356623,0.3438043350887483,18.687054764443815,53.87643844421541,41.12074469616624,13.37139892578125,-0.41228243969914047,0.09718780517579262,-26.704916030520224,26.89929164087181,-13.303864112672215,13.4982397230238,-24.59714324284812,37.77787008383698,-22.705225617134026,13.401051917848001,10,4.057098388671875,-12.285751342773438,26.28565216064453,55.59996032714844,10.857086181640625,3,0.0818305895166489,-1.1777626133008945,410.2857055664063,-1.063699185816505,413.7142028808594,8.23056382869467,411.4284973144531,0.0818305895166489
3465,2001-10-12,416.0,420.6856994628906,412.0,412.0,1865882.0,0.009708737864077666,-3.3428497314453125,-0.6730822557950846,64.42317526517888,52.40285577723337,-0.957380779661321,-4.783549652364627,13.921415312183512,49.23680939501685,40.50171945918335,8.685699462890625,0.7278226414472329,4.657188415527344,-21.25231507813237,30.566691909187057,-8.297563331302513,17.6119401623572,-25.93503107894128,76.96640843929457,13.81498550127968,12.95475174682986,10,0.057098388671875,-16.285751342773438,20.857070922851562,51.59996032714844,14.857086181640625,4,0.0879120459923377,1.3877472057372984,412.0,-1.1777626133008945,410.2857055664063,-1.063699185816505,413.7142028808594,0.0879120459923377
3466,2001-10-15,400.0,416.0,392.0,416.0,9605403.0,-0.038461538461538436,2.0,-4.0,46.29084433245578,52.44522531710734,14.808248762999426,9.185100172661123,28.8803822393877,64.56821275210757,40.07305830733511,24.0,1.9158044927851279,-9.754241943359375,-34.24719533075444,14.738711444035687,-22.000718637056934,2.4922347503381843,31.771392822265625,27.888460625996704,-34.0847382360633,12.246476693697538,10,11.885696411132812,-0.2857513427734375,33.99993896484375,64.28562927246088,42.28570556640631,0,0.10857124328613277,-3.3428497314453125,416.0,1.3877472057372984,412.0,-1.1777626133008945,410.2857055664063,0.10857124328613277
3467,2001-10-16,394.2857055664063,401.1427917480469,391.7713928222656,400.0,8968302.0,-0.014285736083984202,1.3428854810406652,0.3571434020996058,40.63401441267153,51.35556828543222,20.171333923954762,12.858349728894268,33.2889310160603,69.50880427164458,39.69318022759255,9.37139892578125,2.215962296247767,-13.754251098632778,-37.48946552254239,9.980963325276832,-25.621858310587584,-1.8866438866779731,36.690259399414,8.695739363184444,-49.26368222895248,11.867607211954802,10,17.485687255859318,5.428543090820256,33.771369934081974,64.4570922851562,46.62850952148432,1,0.13188406088752336,2.0,400.0,-3.3428497314453125,416.0,1.3877472057372984,412.0,0.13188406088752336
3468,2001-10-17,401.1427917480469,403.7713928222656,393.1427917480469,402.2857055664063,10740922.0,0.01739116099020155,4.166677792859951,0.20000961302245301,47.89912415043265,51.11227357038669,11.315042099118727,4.522967876233679,25.466233233842388,61.80054394880227,39.206912262039495,10.62860107421875,0.6456251488792759,-5.811450195312489,-28.6629614683834,17.040061077758423,-17.237205831847916,5.614305441222939,28.264990332031232,32.41094120726486,-21.12730872376681,11.425755636535447,10,10.342910766601562,-1.4285430908203125,12.228561401367188,42.85716247558594,29.71429443359375,2,0.07834771066883728,1.3428854810406652,394.2857055664063,2.0,400.0,-3.3428497314453125,416.0,0.07834771066883728
3469,2001-10-18,406.8570861816406,407.20001220703125,394.2857055664063,400.11419677734375,6014549.0,0.01424503830342494,2.47684913217622,-5.899735654588369,49.45650793650794,51.73936433730952,2.655024891951882,-0.5915875982834677,18.86966414631354,55.22316622866276,37.43507719757005,12.914306640624943,1.357632204126105,-0.49715576171877274,-23.029730792750513,22.035419269312968,-11.763443277234614,10.769131753797069,21.045240328124976,52.173802909662,0.7845379005915447,11.266287515515863,10,-0.6285400390625,-7.1428375244140625,6.5142669677734375,37.14286804199219,25.714324951171875,3,0.05337089039043441,4.166677792859951,401.1427917480469,1.3428854810406652,394.2857055664063,2.0,400.0,0.05337089039043441
3470,2001-10-19,403.20001220703125,409.7142028808594,395.7713928222656,406.8570861816406,5476975.0,-0.008988595993082105,1.9756381908238596,-0.5423600707849252,45.10873291926817,51.89149728004364,5.011681310217,5.6978827394699465,21.546932190269217,57.95063330454599,34.829419355443584,13.94281005859375,0.4088878931060549,-5.639945983886719,-21.781993241901432,10.502101274127995,-13.710969612894075,2.431077645120638,23.257076955234368,47.16993965409743,-2.9623346573159353,8.07102362900735,10,3.028533935546875,-3.4857635498046875,9.057090759277344,40.79994201660156,20.79998779296875,4,0.048752662151498205,2.47684913217622,406.8570861816406,4.166677792859951,401.1427917480469,1.3428854810406652,394.2857055664063,0.048752662151498205
3471,2001-10-22,400.0,410.2857055664063,392.0,403.20001220703125,2282335.0,-0.007936537971601432,1.105265746821115,0.8750198189176784,44.148948447341034,51.62189971934778,7.174559032636864,9.758251385053256,23.63606617374751,60.147373137884074,32.583448932991786,18.285705566406307,-1.1716449689769206,-9.06853332519529,-24.5259088232404,6.38884217284982,-16.797221074217816,-1.3398455761727632,25.069661308665616,44.44457264738884,-6.129159017045552,7.7286877490225505,10,6.228546142578125,-0.2857513427734375,11.42852783203125,43.99995422363281,6.285705566406307,0,0.07714271545410156,1.9756381908238596,403.20001220703125,2.47684913217622,406.8570861816406,4.166677792859951,401.1427917480469,0.07714271545410156
3472,2001-10-23,408.9142150878906,408.9142150878906,394.9714050292969,397.2571105957031,3964153.0,0.022285537719726634,1.3921566574166186,-3.6428312575101565,42.46570131151833,50.22244829970438,-2.7850114545732936,1.1552979714477374,13.839028660825988,50.30803218358784,31.197977958613386,13.94281005859375,-0.6512898817385349,-0.31431884765623863,-15.691540207756532,15.062902512444055,-8.002929527706385,7.374291832393908,14.823515481318964,92.49965786917555,45.38828035855686,7.6886106800501395,10,-2.6856689453125,-9.199966430664062,2.8000106811523438,33.657135009765625,-3.20001220703125,1,0.08161000338749025,1.105265746821115,400.0,1.9756381908238596,403.20001220703125,2.47684913217622,406.8570861816406,0.08161000338749025
3473,2001-10-24,423.4284973144531,429.1427917480469,417.4856872558594,422.8570861816406,19561500.0,0.03549468737212491,-1.0606132533500205,0.049018273208021365,47.826081187588066,47.58368110699581,-17.029797270795257,-12.8949930046997,-1.5918376222537063,35.1352376578551,29.43043572125694,20.22857666015625,0.5060601492440924,13.485678100585915,-3.1504113226263257,30.121767523798155,5.167633388979823,21.803722812192007,-31.6571044921875,84.6153340536277,40.5822677862683,8.318044711606113,10,-12.971405029296875,-25.25714111328125,-11.571395874023438,16.857147216796875,-22.5142822265625,2,0.04129556202366791,1.3921566574166186,408.9142150878906,1.105265746821115,400.0,1.9756381908238596,403.20001220703125,0.04129556202366791
3474,2001-10-25,424.0,426.5141906738281,414.8570861816406,426.5141906738281,11142605.0,0.0013497029349029965,8.273047278023911,-4.39996795556505,55.71433203569802,46.616031859275715,-17.567501390028042,-12.5813782099425,-2.7974368318581924,33.89273531807714,27.836727426846785,11.6571044921875,1.048744504055378,13.085751342773449,-4.473089838709484,30.64459252425638,4.306330752031954,21.865171933514944,-31.48117919921873,86.15399783911691,40.21148360358846,8.779420590741472,10,-13.54290771484375,-26.400054931640625,-12.142898559570312,14.7427978515625,-13.714294433593693,3,0.016172373069907042,-1.0606132533500205,423.4284973144531,1.3921566574166186,408.9142150878906,1.105265746821115,400.0,0.016172373069907042
3475,2001-10-26,427.4284973144531,434.0570983886719,419.54278564453125,419.7713928222656,8335167.0,0.008086078571823307,-2.577456843055399,-3.045554409176428,60.000030517671284,48.139274768744116,-21.46126385998531,-15.24323523391297,-6.881160397264011,29.79723896646442,26.88361196155625,14.514312744140625,0.6749400104903316,15.531393432617165,-3.4312239213468843,34.494010786581214,6.050084755635112,25.012702109599218,-34.17719709472652,84.23904328120703,35.420625103628836,9.481308676982028,10,-14.514251708984375,-28.685699462890625,-16.571395874023438,11.314300537109375,-13.37139892578125,4,0.012032220244257097,8.273047278023911,424.0,-1.0606132533500205,423.4284973144531,1.3921566574166186,408.9142150878906,0.012032220244257097
3476,2001-10-29,419.7713928222656,431.20001220703125,418.0570983886719,431.20001220703125,3693207.0,-0.017914351851356036,1.300000267027688,-1.4925510545698024,53.54756238020307,49.57411343180318,-11.96264956887262,-7.303509488041982,0.06612774341147087,36.81816489625771,25.774511525139566,13.142913818359375,-1.727311016113049,7.45714416503904,-11.826411465086721,26.7406997951648,-2.184633650023841,17.09892198010192,-24.887860675781212,63.450295137262245,13.266725361539173,9.641777815062891,10,-6.7428436279296875,-16.17144775390625,-16.771446228027344,11.82855224609375,0.800018310546875,0,0.010073595414170633,-2.577456843055399,427.4284973144531,8.273047278023911,424.0,-1.0606132533500205,423.4284973144531,0.010073595414170633
3477,2001-10-30,428.0,430.2857055664063,416.0,418.2857055664063,8663311.0,0.01960259159732325,-1.000000000000008,-0.84999719620927,59.8225828941508,50.89894218110519,-16.6576876798963,-14.881962186479655,-8.680781965812855,27.980170624918628,24.657433491254743,14.285705566406307,-3.2018885293338712,14.788606262207054,-5.685584891826352,35.26279741624046,4.551510685190351,25.025701839223757,-31.54952520382807,68.45263261627666,15.265219730212571,10.237095577016698,10,-14.971450805664062,-15.08575439453125,-25.00005340576172,3.599945068359375,-12.228607177734375,1,-0.050734332788770264,1.300000267027688,419.7713928222656,-2.577456843055399,427.4284973144531,8.273047278023911,424.0,-0.050734332788770264
3478,2001-10-31,429.7142028808594,434.2857055664063,422.8570861816406,424.0,6188862.0,0.004005146917895663,-1.8571439470522182,0.5882262391696388,59.82254210115379,52.050723754954724,-15.525495976446336,-16.809952506468733,-10.675626442882617,25.742477759138012,23.225750327071086,11.428619384765682,-1.7583347172868002,16.091383361816384,-5.388878050521839,37.571644774154606,5.351252655647272,26.831514067985495,-31.759463140987464,76.47026484480145,20.45237741908401,10.740130706169104,10,-16.57135009765625,-16.685653686523438,-26.714256286621094,1.8857421875,-16.0,2,-0.05585107459586136,-1.000000000000008,428.0,1.300000267027688,419.7713928222656,-2.577456843055399,427.4284973144531,-0.05585107459586136
3479,2001-11-01,431.20001220703125,438.6285095214844,424.0,424.0,6839024.0,0.0034576686463021478,-3.0634679777900224,1.2600204012967107,58.67016624749683,53.55754968031347,-14.745806759326001,-18.971395356338974,-12.566919857403832,23.763876664526947,22.684845009116458,14.628509521484375,0.9380373370173629,17.388616943359352,-4.660646041325776,39.43787992804448,6.363985451016788,28.413248435701917,-31.065414517567262,67.17195488549422,13.233689012641605,11.02463149234255,11,-15.885757446289062,-16.00006103515625,-28.20006561279297,0.399932861328125,-28.342926025390625,3,-0.0702360766738559,-1.8571439470522182,429.7142028808594,-1.000000000000008,428.0,1.300000267027688,419.7713928222656,-0.0702360766738559
3480,2001-11-02,434.0570983886719,437.0285034179688,429.2571105957031,431.4284973144531,4969072.0,0.006625895409921423,-1.2295152295152458,0.36508286356122577,72.8527974830414,56.74686623983573,-14.265697737718426,-21.41423144705243,-16.209926900058974,20.476704195394518,21.777350995174373,7.771392822265682,2.7270655118841205,19.28570251464845,-4.554425060907704,43.1258300902046,7.3656387268703725,31.205766302426525,-30.842987752646252,79.79800159408543,21.632489766806763,11.920063787778076,11,-17.25714111328125,-18.857147216796875,-31.057151794433594,-2.4571533203125,-34.057098388671875,4,-0.05476558939022291,-3.0634679777900224,431.20001220703125,-1.8571439470522182,429.7142028808594,-1.000000000000008,428.0,-0.05476558939022291
3481,2001-11-05,438.8570861816406,441.1427917480469,425.4856872558594,433.7142028808594,4253712.0,0.011058424826566604,2.2235186197450347,1.9565096245385099,80.27956845682971,60.948407033759224,-14.498871719792248,-25.35388485399477,-21.635341543334732,15.15156356744751,20.418999609077712,15.6571044921875,4.2474067035165035,22.714260864257824,-3.366583591887661,48.79510532040331,9.67383863618511,35.75468309233054,-32.8098236347783,90.9091019433679,25.391887404577332,13.04042222807273,11,-10.857147216796875,-22.399993896484375,-35.857139587402344,-7.25714111328125,-40.57138061523432,0,-0.05651039614911024,-1.2295152295152458,434.0570983886719,-3.0634679777900224,431.20001220703125,-1.8571439470522182,429.7142028808594,-0.05651039614911024
3482,2001-11-06,442.8570861816406,450.0570983886719,438.8570861816406,438.8570861816406,5617120.0,0.009114584510421686,-4.600006103515625,0.7777738218155493,79.48311890448024,64.46585566896945,-14.726370663380294,-28.520909805258157,-26.034935068488267,10.562221899505403,19.7177563691156,11.20001220703125,6.821721577794392,25.257116699218727,-3.3832588131390935,53.89749221157655,10.936928943039788,39.577304455397666,-33.30027071465986,73.5293787656094,3.6664594954478673,14.320187756178917,11,-10.399993896484375,-21.942840576171875,-40.62858581542969,-14.285736083984375,-45.71429443359375,1,-0.050322498485860345,2.2235186197450347,438.8570861816406,-1.2295152295152458,434.0570983886719,-3.0634679777900224,431.20001220703125,-0.050322498485860345
3483,2001-11-07,441.4856872558594,442.6285095214844,438.0570983886719,442.6285095214844,4184738.0,-0.0030967076480712397,7.000213629566332,-0.28570556640625,76.07584010942242,66.72824545493884,-11.760986021593794,-26.026638769594,-25.006248964016663,11.29382522576742,18.952375803580296,4.79998779296875,10.02306162182947,22.325718688964855,-7.987192870025865,52.638630247955575,7.1692629094695235,37.48217446846019,-27.06883783827567,67.105273945088,-4.788853036369076,15.156455779495358,11,-8.457138061523438,-20.571441650390625,-41.77146911621094,-14.3428955078125,-36.914276123046875,2,-0.05824491070916926,-4.600006103515625,442.8570861816406,2.2235186197450347,438.8570861816406,-1.2295152295152458,434.0570983886719,-0.05824491070916926
3484,2001-11-08,445.7142028808594,445.7142028808594,435.4284973144531,439.7713928222656,3524494.0,0.00957792233601773,2.4615629525403886,-5.200117496261482,81.74064131768642,69.14386887716273,-14.064449218454172,-29.09139713304387,-29.358559548537187,6.5476217951641615,18.540914844232585,10.28570556640625,13.132515907360585,24.868524169921898,-7.451177237139348,57.18822557698314,8.708673466391247,41.02837487345255,-27.02052358674507,82.3254127150515,7.002128124699169,16.159850703530626,11,-12.685653686523438,-24.799957275390625,-47.37140655517578,-18.5714111328125,-46.85711669921875,3,-0.07179488513753662,7.000213629566332,441.4856872558594,-4.600006103515625,442.8570861816406,2.2235186197450347,438.8570861816406,-0.07179488513753662
3485,2001-11-09,452.5714111328125,452.5714111328125,440.5714111328125,445.7142028808594,2704794.0,0.015384764962910635,2.499966621717246,1.1538662996703195,87.21689699751809,72.88490605686441,-18.975549547828052,-34.85533824422407,-36.328751344276895,-0.896670112910499,18.28096954465345,12.0,15.0283973579036,29.897161865234352,-5.280111929885948,65.07443566035465,12.308524967674202,47.4857987627945,-30.11412154735126,100.0,19.912747101734055,17.588636897560157,11,-18.28570556640625,-30.400009155273438,-50.200042724609375,-26.857162475585938,-50.857208251953125,4,-0.10984857577886775,2.4615629525403886,445.7142028808594,7.000213629566332,441.4856872558594,-4.600006103515625,442.8570861816406,-0.10984857577886775
3486,2001-11-12,443.4284973144531,452.5714111328125,438.8570861816406,452.5714111328125,4232289.0,-0.02020214621041605,1.9999899864817503,-1.333328882895633,74.35484523952061,74.49960187301662,-6.843656094502705,-23.496740571664418,-27.30423026195581,7.481420391754227,16.95727175240348,13.714324951171875,16.000100632517444,18.58282318115232,-16.058674062421176,53.22432042472582,1.2620745593655442,35.9035718029391,-16.75523071236273,46.666512383865104,-30.534937070302583,17.320748621786755,11,-5.7142486572265625,-21.257095336914062,-35.82855224609375,-24.857147216796875,-37.71429443359375,0,-0.09793799356033772,2.499966621717246,452.5714111328125,2.4615629525403886,445.7142028808594,7.000213629566332,441.4856872558594,-0.09793799356033772
3487,2001-11-13,446.2857055664063,449.1427917480469,442.2857055664063,443.8857116699219,2445714.0,0.006443447521432111,-1.4489566814350079,-0.26249770523540733,69.30506060467035,75.55321504007401,-7.637417548147766,-23.461370742548468,-30.212230011968018,3.7040058121519905,15.552009311510451,6.857086181640568,16.469621582820537,18.840031433105537,-13.897269335304543,51.57733220151562,2.4713810489005255,35.20868181731055,-15.986698730014837,63.333505417996946,-12.396006853446067,16.368650384205036,11,-8.000000000000057,-24.114303588867244,-38.14288330078131,-27.714355468750057,-45.94290161132818,1,-0.10755441951491707,1.9999899864817503,443.4284973144531,2.499966621717246,452.5714111328125,2.4615629525403886,445.7142028808594,-0.10755441951491707
3488,2001-11-14,432.5714111328125,453.4856872558594,432.5714111328125,446.2857055664063,4772325.0,-0.030729853684621666,-2.0499966621420147,-5.714303879556874,55.924160419821725,75.24810328144343,7.291581765349122,-7.664774660296416,-16.59123518907961,16.363383841366726,13.972360524601024,20.914276123046875,17.92733879329313,3.5543060302734375,-26.797196992599254,33.90580905314613,-11.621445481162937,18.73005754170981,20.0,0.0,-71.33704805485853,15.175751511436358,11,6.914276123046875,-9.94287109375,-24.68573760986328,-14.2857666015625,-38.28570556640619,2,-0.08190235987160044,-1.4489566814350079,446.2857055664063,1.9999899864817503,443.4284973144531,2.499966621717246,452.5714111328125,-0.08190235987160044
3489,2001-11-15,428.5714111328125,435.4284973144531,426.8570861816406,432.5714111328125,7909350.0,-0.009247028113866462,-1.3076632350403825,0.29166648123011074,50.783737371073926,72.79598549122483,12.158051795358517,-2.060209693107538,-12.640831282402132,19.241650454689307,12.446963250199298,8.5714111328125,18.05877615303848,-1.5314102172851562,-30.042984428236196,26.980163993665883,-15.787197322760676,12.724376888190363,24.914276123046875,6.4379084218271165,-60.65362437660147,14.255787105475518,11,10.914276123046875,-5.94287109375,-20.68573760986328,-10.2857666015625,-17.142913818359375,3,-0.05600000227864588,-2.0499966621420147,432.5714111328125,-1.4489566814350079,446.2857055664063,1.9999899864817503,443.4284973144531,-0.05600000227864588
3490,2001-11-16,422.8570861816406,433.1427917480469,422.8570861816406,428.5714111328125,5065228.0,-0.01333342542860616,-2.5999722291945933,1.4285812377929688,52.173894347943495,69.6731328124597,18.01058519665537,5.483419511329146,-6.903520021024519,23.87174262199551,11.082255004625702,10.28570556640625,17.95991975427586,-8.228588867187511,-34.065084329460205,17.607906595085183,-21.146836598323887,4.689658863948864,30.62860107421875,0.0,-64.76161627671391,12.918247731136349,11,15.314300537109375,-0.228546142578125,-14.971412658691406,-6.8571319580078125,-11.4285888671875,4,-0.05675676436386046,-1.3076632350403825,428.5714111328125,-2.0499966621420147,432.5714111328125,-1.4489566814350079,446.2857055664063,-0.05675676436386046
3491,2001-11-19,430.8570861816406,434.6285095214844,425.1427917480469,425.94281005859375,5597804.0,0.018918921454620152,-1.9122696886082236,-0.8599924164339081,52.01934338608476,66.62160219930465,9.785495215974379,-0.09097967065264356,-14.602885062326664,14.877765429006047,9.38831931143363,11.77142333984375,18.128989365187977,-1.7714431762695426,-23.080529133919583,19.537642781380498,-12.425986155094563,8.883099802555478,20.790885009765645,26.119377703913166,-36.59836550664571,10.654542978825026,11,7.314300537109375,-8.228546142578125,-22.971412658691406,-17.71429443359375,-22.86859130859375,0,-0.067639326903156,-2.5999722291945933,422.8570861816406,-1.3076632350403825,428.5714111328125,-2.0499966621420147,432.5714111328125,-0.067639326903156
3492,2001-11-20,442.2857055664063,448.0,417.1427917480469,426.8570861816406,10303349.0,0.026525313732330247,1.2978716151340197,3.1395507697275797,57.812524298984975,64.59234488703382,-1.9363230916438852,-9.371799361058777,-24.810789564507388,2.6301485331763956,7.944863531725588,30.857208251953125,17.218346395390142,7.988601684570369,-10.547712420460527,26.524915789601266,-1.279555367945079,17.256758737085818,7.634812524414031,69.18247285209993,7.8654186807345425,9.268157052515452,11,-6.971466064453182,-19.657165527343807,-36.48573303222662,-32.00006103515631,-34.29721069335943,1,-0.08268750770209088,-1.9122696886082236,430.8570861816406,-2.5999722291945933,422.8570861816406,-1.3076632350403825,428.5714111328125,-0.08268750770209088
3493,2001-11-21,440.9142150878906,446.6285095214844,436.3428039550781,442.2857055664063,8325057.0,-0.003100915225734746,1.0454618556763597,-0.08889262508283148,56.04545328507327,61.73732399452125,-0.7313277557034894,-6.98107925235422,-23.240966021281793,3.089709119678105,8.194283157922927,10.28570556640625,15.235361591521041,5.742825317382824,-12.27732716486156,23.76297779962721,-3.2672509237393683,14.752901558505016,7.085784912109375,77.03685682044527,15.780445728857813,9.010076241122189,11,-5.5999755859375,-18.171371459960938,-35.17139434814453,-30.628570556640625,-29.714202880859375,2,-0.09201656409450332,1.2978716151340197,442.2857055664063,-1.9122696886082236,430.8570861816406,-2.5999722291945933,422.8570861816406,-0.09201656409450332
3494,2001-11-22,430.8570861816406,443.20001220703125,421.94281005859375,443.20001220703125,13453357.0,-0.022809717995245893,2.444434829263227,8.999643977659225,48.17232166636688,57.399037846615556,7.818933742911099,3.8115239744677183,-13.116700675758636,12.14344613820748,8.000390849570445,21.2572021484375,12.783768070964925,-4.657157897949219,-22.031732716241265,12.717416920342828,-13.34444530709527,4.030129511196833,17.142913818359375,44.44437851154501,-13.869043854135285,8.687287409146027,11,4.4571533203125,-8.114242553710938,-25.257110595703125,-20.68572998046875,-16.79998779296875,3,-0.08488053646590499,1.0454618556763597,440.9142150878906,1.2978716151340197,442.2857055664063,-1.9122696886082236,430.8570861816406,-0.08488053646590499
3495,2001-11-23,432.5714111328125,439.20001220703125,428.0,436.3428039550781,5729561.0,0.003978871431278064,1.3614246970218544,0.3055509540045444,46.2787908658389,54.279476249539805,3.3182051555951375,2.6374730793290837,-14.963646512589662,9.449233572022877,8.36529416013488,11.20001220703125,10.789820145051408,-3.199978637695324,-20.219278981584125,13.819321706193477,-11.709628809639753,5.309671534249105,14.057098388671875,50.00004944967456,-4.017144231341504,8.509650171944408,11,2.742828369140625,-9.828567504882812,-29.600013732910156,-22.400054931640625,-14.285705566406193,4,-0.04887727962185617,2.444434829263227,430.8570861816406,1.0454618556763597,440.9142150878906,1.2978716151340197,442.2857055664063,-0.04887727962185617
3496,2001-11-26,424.0,434.8570861816406,419.4284973144531,434.8570861816406,10057902.0,-0.01981501993015622,1.8421233117366802,2.878800139179971,39.40956303043539,50.957754296847035,9.883183232214549,12.16566392336398,-6.774562974633739,17.05395914106134,8.87340205026839,15.4285888671875,7.623484839431967,-11.982820129394554,-28.25381747068201,4.288177211892901,-20.118318800038253,-3.847321458750855,20.269652099609402,22.222387054470794,-28.11519292719742,8.135498670643726,11,11.314239501953125,-1.2571563720703125,-21.028602600097656,-14.285751342773438,-9.21258544921875,0,-0.029649770484780347,1.3614246970218544,432.5714111328125,2.444434829263227,430.8570861816406,1.0454618556763597,440.9142150878906,-0.029649770484780347
3497,2001-11-27,406.2857055664063,421.1427917480469,404.9142150878906,420.3428039550781,11068413.0,-0.04177899630564552,1.0730024890313048,1.2947395050103245,33.29723724456038,48.44365172181799,23.833084387953136,29.692097024924465,10.44684020554422,33.81648345993523,9.587640066700956,19.085784912109375,2.594416002721175,-28.611399841308526,-49.396810214388836,-7.825989468228215,-39.00410502784865,-18.2186946547684,35.813797705078116,3.2878189530425814,-43.07279975994294,10.392705186540141,11,20.171401977539006,17.942840576171818,-3.314308166503963,3.4285430908202557,6.628509521484318,1,0.004191113010650227,1.8421233117366802,424.0,1.3614246970218544,432.5714111328125,2.444434829263227,430.8570861816406,0.004191113010650227
3498,2001-11-28,405.7142028808594,416.0,396.0,406.2857055664063,8511141.0,-0.0014066522098044043,-1.0000091553153472,0.0406558074607693,30.3371629300796,46.17181011726307,22.56746156028197,29.90672306441934,10.692866333538007,33.42323021234063,10.82870895957892,20.0,-0.981482465939564,-27.98290252685547,-52.46979449649814,-3.4960105572127986,-40.226348511676804,-15.739456542034134,32.666771572265645,20.58093298419164,-20.353376018819425,12.24344598482132,11,16.285797119140625,19.028640747070312,-2.7428054809570312,4.0000457763671875,14.857208251953125,2,0.0056056504210066915,1.0730024890313048,406.2857055664063,1.8421233117366802,424.0,1.3614246970218544,432.5714111328125,0.0056056504210066915
3499,2001-11-29,400.9142150878906,405.7142028808594,398.2857055664063,404.5714111328125,3953189.0,-0.011830958243229883,1.5000077028546588,6.399263096063869,24.082635319883806,43.05055911414532,25.738366331460952,34.06813022568497,15.878600776258963,37.23900505945085,11.96316014222817,7.428497314453068,-4.4696361150743655,-31.268600463867188,-59.81499251165371,-2.7222084160806617,-45.54179648776045,-16.995404439973925,32.381042430859395,11.375494674260267,-21.174993879166394,14.273196023893265,11,21.085784912109375,23.828628540039062,3.4000091552734375,8.800033569335938,20.79998779296875,3,0.02565585537266557,-1.0000091553153472,405.7142028808594,1.0730024890313048,406.2857055664063,1.8421233117366802,424.0,0.02565585537266557
3500,2001-11-30,410.2857055664063,420.5714111328125,400.0,400.0,7736645.0,0.023375301063997433,-3.0,-2.8124567127562967,33.409704109326285,40.98282141672771,16.087908414858532,24.0578954842876,7.82762890266315,27.009921653339745,12.70591073273887,20.5714111328125,-6.054694405461589,-20.7085403442382,-50.860698000175944,9.44361731169954,-35.7846191722071,-5.632461516269302,18.534121050093688,36.764737066558745,5.751983778982979,15.076078827968871,11,11.714294433593693,14.45713806152338,-6.257186889648494,-0.5714569091797443,6.057098388671818,4,0.00919211362009098,1.5000077028546588,400.9142150878906,-1.0000091553153472,405.7142028808594,1.0730024890313048,406.2857055664063,0.00919211362009098
3501,2001-12-03,414.0570983886719,427.20001220703125,407.4284973144531,412.45709228515625,5854494.0,0.00919211362009098,-2.392156195432781,0.15555628081960027,34.013629332886865,38.33849975382793,10.820741449574712,19.324040334722213,4.740414253088659,22.32481625751592,12.987940479526412,19.771514892578125,-6.902922934653134,-15.69714813232423,-46.520125354700326,15.125829090051866,-31.108636743512307,-0.28565952113615367,-18.057098388671875,57.875292704541046,29.67234755500972,15.411488611188062,12,7.2571563720703125,10.685745239257812,-8.22857666015625,-6.3428497314453125,1.942901611328125,0,0.010212618487136949,-3.0,410.2857055664063,1.5000077028546588,400.9142150878906,-1.0000091553153472,405.7142028808594,0.010212618487136949
3502,2001-12-04,420.5714111328125,422.8570861816406,413.7142028808594,414.7427978515625,4438074.0,0.015732885076699565,-1.318821061756488,3.6428694043372944,43.58976281783344,36.954534146356835,1.0083763860296244,11.651936634360027,-1.3315069278156102,14.848753041162013,12.635137027031492,9.14288330078125,-7.334578066455265,-8.06855163574221,-38.50597021366906,22.36886694218464,-23.287260924705606,7.150157653221186,-23.947410888671868,78.75449204880464,45.04320079459811,15.218709288963412,12,-0.971405029296875,4.1714324951171875,-12.257164001464844,-14.2857666015625,-11.657196044921875,1,-0.01375270983458432,-2.392156195432781,414.0570983886719,-3.0,410.2857055664063,1.5000077028546588,400.9142150878906,-0.01375270983458432
3503,2001-12-05,415.7713928222656,421.1427917480469,413.7142028808594,417.7142028808594,4381423.0,-0.011413087488799989,-1.4528168801201116,-0.33332286169054204,43.22035076353511,36.404315157153306,2.0862062463420443,15.20636775967506,3.7537168921384136,18.62562244979074,12.338453628534843,7.4285888671875,-8.530987608486782,-11.582855224609375,-41.90776020199536,18.74204975277661,-26.745307713302395,3.5795972640836453,-18.535872338867193,60.47417105029841,22.349945124173153,15.162452488693003,12,1.82861328125,8.971450805664062,-2.7999954223632812,-9.485748291015625,-1.71429443359375,2,-0.00687199211802525,-1.318821061756488,420.5714111328125,-2.392156195432781,414.0570983886719,-3.0,410.2857055664063,-0.00687199211802525
3504,2001-12-06,413.7142028808594,417.4856872558594,408.0,417.1427917480469,8640346.0,-0.004947887172905285,3.61099243435692,1.7647576262134397,44.96221925076141,36.258029422144695,1.6270526010683852,15.54002290452729,6.225459743457236,19.670159816305386,11.945010636238017,9.485687255859375,-11.429575591366643,-12.040045166015602,-41.654629889338366,17.574539557307162,-26.847337527676984,2.76724719564578,-15.8793925629883,50.41984090475603,7.164448400974088,14.807292361661396,12,1.7143402099609375,11.028640747070312,-0.6285018920898438,-7.428558349609375,12.0,3,0.01657474702150319,-1.4528168801201116,415.7713928222656,-1.318821061756488,420.5714111328125,-2.392156195432781,414.0570983886719,0.01657474702150319
3505,2001-12-07,402.8570861816406,413.8284912109375,394.6285095214844,413.8284912109375,7610764.0,-0.026243035949977678,2.500004172334087,3.1999768576209635,35.04277990827802,35.77283129746054,8.74562746305719,23.696640842160264,17.2763551337124,29.441209687735864,11.35378532086263,19.199981689453125,-14.608283588170991,-20.41144561767578,-48.87159805588158,8.048706820530015,-34.64152183677868,-6.181369398572883,24.342926025390625,25.263116472079627,-19.327083361051184,14.230076219102896,12,8.057174682617188,21.20001220703125,12.400016784667969,3.428558349609375,13.714324951171875,4,0.04680845229247477,3.61099243435692,413.7142028808594,-1.4528168801201116,415.7713928222656,-1.318821061756488,420.5714111328125,0.04680845229247477
3506,2001-12-10,400.0,409.4856872558594,395.20001220703125,402.0570983886719,6882637.0,-0.007092058895427744,-1.450988143327251,0.18749634920767375,25.13446523643843,34.86585662989144,8.761679855442026,24.383508207388672,20.180118266099726,31.21196165405661,10.90817324301411,14.285675048828125,-16.57470652914884,-21.09710693359375,-49.70739201248335,7.5131781452958535,-35.40224947303858,-6.79196439414892,26.548582153320297,19.02855586090288,-21.523463851899695,14.305142539444804,12,10.914260864257812,24.057098388671875,15.999954223632812,6.28564453125,29.142791748046875,0,0.04085700988769525,2.500004172334087,402.8570861816406,3.61099243435692,413.7142028808594,-1.4528168801201116,415.7713928222656,0.04085700988769525
3507,2001-12-11,398.2857055664063,400.3428039550781,394.8570861816406,394.8570861816406,10479035.0,-0.004285736083984193,-2.1999572759882153,-1.6667260076846895,25.033539413502638,34.276565128049555,10.305576401093901,23.523441965203006,21.96634282731958,31.828048460856678,10.445821674351983,5.4857177734375,-18.762879315774853,-20.411401367187466,-48.1652042916341,7.342401557259166,-34.28830282941078,-6.53449990496415,27.624475134277247,13.793305863124914,-21.228896927280765,13.876901462223321,12,12.628555297851506,25.771392822265568,23.942810058593693,7.999938964843693,41.71429443359369,1,0.04447634998198602,-1.450988143327251,400.0,2.500004172334087,402.8570861816406,3.61099243435692,413.7142028808594,0.04447634998198602
3508,2001-12-12,397.1427917480469,401.1427917480469,394.6285095214844,401.1427917480469,4724952.0,-0.0028695828205385077,2.25714111328125,-1.1666503484677018,27.95221753093574,34.706518707055324,11.292275650889678,23.058250673001908,22.800955112118118,32.219923887132154,10.917959750894127,6.5142822265625,-19.776105991676673,-19.782884216308616,-48.31959122281734,8.753822790200104,-34.051237719563005,-5.514530713054228,28.141755529052716,10.999967956591863,-21.88729298931572,14.26835350325437,12,13.771469116210938,26.914306640625,29.542877197265625,9.600006103515625,38.28570556640625,2,0.029640279477391784,-2.1999572759882153,398.2857055664063,-1.450988143327251,400.0,2.500004172334087,402.8570861816406,0.029640279477391784
3509,2001-12-13,404.5714111328125,406.8570861816406,390.8570861816406,401.1427917480469,3937517.0,0.018705159804281335,3.0000152588472706,-0.8571548461914062,32.96248978682314,34.65682822677719,4.958415844422518,14.48191680459746,14.952415048541468,24.130583267865063,11.741061765780241,16.0,-18.32786953725457,-11.154264831542946,-39.64742941940369,17.3388997563178,-25.40084712547332,3.0923174623874274,20.100015389174814,59.70172452961033,27.782018839823646,14.246582293930363,12,4.4571380615234375,17.5999755859375,22.399986267089844,2.17138671875,25.142791748046875,3,0.02344626188315968,2.25714111328125,397.1427917480469,-2.1999572759882153,398.2857055664063,-1.450988143327251,400.0,0.02344626188315968
3510,2001-12-14,398.8570861816406,407.20001220703125,393.1427917480469,405.7142028808594,3736039.0,-0.01412439137795618,1.8604332004421427,-1.999964396656846,34.1498719304773,34.67196629317613,9.924804909695354,19.29531257622864,20.577036671181872,29.00191463135559,12.57382394897365,14.057220458984375,-16.6163993060581,-15.668589782714832,-44.908898455818075,13.57171889038841,-30.288744119266482,-1.0484354461631824,24.461766726732833,42.94471693353123,9.393605276751536,14.620154336551636,12,8.0,23.314300537109375,28.11431121826172,7.885711669921875,35.20001220703125,4,0.06733518753879664,3.0000152588472706,404.5714111328125,2.25714111328125,397.1427917480469,-2.1999572759882153,398.2857055664063,0.06733518753879664
3511,2001-12-17,401.7142028808594,405.7142028808594,392.0,400.45709228515625,3269196.0,0.007163259217908502,1.9629553928468997,-0.18332932788592485,46.4538555464389,34.990198818576744,5.735917338811987,14.907240947027788,17.77209767816919,25.406574692078607,13.615343920206561,13.714202880859375,-13.647887396271756,-11.354328918457043,-40.06773251584917,17.359074678935087,-25.711030717153108,3.0023728802390224,20.30617935844475,66.43312637131787,27.85372459683324,14.356701798696067,12,4.285736083984375,20.457183837890625,26.51435089111328,6.2857513427734375,34.857208251953125,0,0.03698452318938661,1.8604332004421427,398.8570861816406,3.0000152588472706,404.5714111328125,2.25714111328125,397.1427917480469,0.03698452318938661
3512,2001-12-18,405.7142028808594,411.20001220703125,396.3428039550781,401.7142028808594,3822575.0,0.009957327799998916,-1.0155208531708246,3.1818998373510063,49.99999999999999,35.743493178183954,-0.662922185414061,8.460699755585722,13.798145129417207,20.611124754596744,13.542406418960173,14.857208251953125,-12.338179867933547,-5.525753784179699,-30.864519652301453,19.813012083942056,-18.195136718240576,7.143629149881178,15.059647516138227,73.03333198319224,30.848036156120727,12.669382934060867,12,-1.542816162109375,16.457183837890625,24.228622436523438,2.2857513427734375,36.3428955078125,1,0.05774653364567439,1.9629553928468997,401.7142028808594,1.8604332004421427,398.8570861816406,3.0000152588472706,404.5714111328125,0.05774653364567439
3513,2001-12-19,400.3428039550781,409.1427917480469,397.7142028808594,409.1427917480469,3323579.0,-0.013239366252501106,1.597410163754777,-2.1999969482421875,49.58265127442484,36.25687451414655,2.5588691280830744,11.2115681732555,19.244240049565065,25.266377138549842,13.465527284514891,11.4285888671875,-11.496047101051772,-8.86858215332029,-30.417236373554374,12.680072066913795,-19.642909263437332,1.9057449567967524,19.234375873305225,46.62907273810113,0.5239670932730718,10.774327110117044,12,1.9999847412109375,21.828582763671875,29.88574981689453,7.6571502685546875,44.228607177734375,2,0.09905809634428131,-1.0155208531708246,405.7142028808594,1.9629553928468997,401.7142028808594,1.8604332004421427,398.8570861816406,0.09905809634428131
3514,2001-12-20,394.2857055664063,403.4284973144531,389.1427917480469,403.4284973144531,5271440.0,-0.015129779600962845,2.1250204445393885,1.0389550489322237,37.71930317689197,36.554265988436995,6.224818305529084,15.165914849032617,25.251925201025017,30.719944914735663,14.439689133708214,14.28570556640625,-12.642924206408054,-13.097111511230423,-33.0602495559574,6.866026533496552,-23.07868053359391,-3.115542488866936,24.14267051610733,23.316237093076765,-22.98017141607143,9.981569022363491,12,5.885696411132756,24.28569030761713,36.77140808105463,14.171386718749943,45.71429443359369,3,0.10434766253811723,1.597410163754777,400.3428039550781,-1.0155208531708246,405.7142028808594,1.9629553928468997,401.7142028808594,0.10434766253811723
3515,2001-12-21,411.4284973144531,417.1427917480469,395.4284973144531,395.7713928222656,6528778.0,0.043478095974645026,-1.657337486275125,-1.7125080526451169,48.32603635945266,39.131107224327465,-10.699413036376654,-3.8388880510779586,8.128950475324586,13.112801359032119,15.020830128861851,22.857086181640568,-13.099195735144974,5.102825927734386,-11.135878977078278,21.34153083254705,-3.016526524671974,13.222178380140747,-22.28570556640625,79.59180559430804,33.32414633349025,8.119352452406346,12,-8.28570556640625,7.1428985595703125,19.628616333007812,-2.971405029296875,30.857208251953182,4,0.04444443125783426,2.1250204445393885,394.2857055664063,1.597410163754777,400.3428039550781,-1.0155208531708246,405.7142028808594,0.04444443125783426
3516,2001-12-24,411.4284973144531,420.5714111328125,395.4284973144531,411.4284973144531,542763.0,0.0,1.7499891520218962,0.0,43.6507516016437,41.19968635634314,-9.954633032944344,-5.089969197289747,8.664982819327463,12.607239159397011,15.037128116689392,25.142913818359375,-13.71187177926845,5.7314010620117415,-8.472442800322256,19.93524492434574,-1.370520869155257,12.83332299317874,-22.28570556640625,70.90895496735942,27.56300139485481,7.101921931166984,12,-6.5713958740234375,7.1428985595703125,18.971466064453125,-2.971405029296875,27.771514892578125,0,0.05500008196302408,-1.657337486275125,411.4284973144531,2.1250204445393885,394.2857055664063,1.597410163754777,400.3428039550781,0.05500008196302408
3517,2001-12-25,407.9884948730469,407.9884948730469,407.9884948730469,407.9884948730469,0.0,-0.008361118551243885,1.0,0.0,44.49115015574169,43.03734553687713,-5.580386637062475,-1.597776013515329,12.796313274646707,15.428952115948846,14.115831334152926,3.44000244140625,-12.440233831360842,2.2062591552734148,-12.032809999358165,16.445328309904994,-4.913275422042375,9.325793732589204,-17.5885583496094,59.96350935521866,18.008205822092094,7.119534577315784,12,-3.1313934326171875,10.582901000976562,22.411468505859375,0.468597412109375,32.35430908203125,1,0.07005814286174838,1.7499891520218962,411.4284973144531,-1.657337486275125,411.4284973144531,2.1250204445393885,394.2857055664063,0.07005814286174838
3518,2001-12-26,407.9884948730469,407.9884948730469,407.9884948730469,407.9884948730469,0.0,0.0,1.0,0.0,45.82569460512965,44.46659051668897,-4.33612346970051,-1.4953215426703537,13.280836771310419,14.946720232179757,12.654722624257353,0.0,-9.978976741202018,2.0925445556640625,-12.18052179982817,16.365610911156296,-5.043988622082054,9.229077733410179,-16.381699365234397,59.96350935521866,18.29078266175989,7.136533177746104,12,-3.1313934326171875,9.89715576171875,20.982894897460938,0.468597412109375,40.011505126953125,2,0.08350383391626304,1.0,407.9884948730469,1.7499891520218962,411.4284973144531,-1.657337486275125,411.4284973144531,0.08350383391626304
3519,2001-12-27,411.20001220703125,424.2284851074219,401.7142028808594,419.4284973144531,1254372.0,0.007871587984322304,1.5256563215183763,-100.0,56.845515475095276,46.98832868831318,-7.273364063178519,-4.107327201940166,10.41693389780363,11.28499919263902,11.557072875371347,22.5142822265625,-7.145421634954005,4.789772033691406,-9.468725086921438,19.04826915430425,-2.3394765266149875,11.9190205939978,-18.43463207421877,54.7622276993763,10.55882713577499,7.129248560306416,12,-4.514373779296875,4.9713897705078125,17.828529357910156,-2.742919921875,35.08569335937506,3,0.08115612338303957,1.0,407.9884948730469,1.0,407.9884948730469,1.7499891520218962,411.4284973144531,0.08115612338303957
3520,2001-12-28,414.0570983886719,420.5714111328125,410.6285095214844,420.5714111328125,1387674.0,0.006948166577879666,2.0526325651992634,0.7916782565802893,61.53409298628951,48.663910626074355,-8.658072386918434,-7.027696890514051,8.065725287087503,7.971503490356099,11.698054021004289,9.942901611328125,-4.53906691977636,7.458288574218727,-7.112349196885987,22.02892634532344,0.17296968866634188,14.743607459771113,-19.403931957382838,64.6826700349045,16.58038971478412,7.285318885552359,12,-7.3714599609375,0.1143035888671875,14.971443176269531,-5.600006103515625,38.28570556640625,4,0.06265537219935724,1.5256563215183763,411.20001220703125,1.0,407.9884948730469,1.0,407.9884948730469,0.06265537219935724
3521,2001-12-31,418.2857055664063,426.6285095214844,417.7142028808594,421.7142028808594,424437.0,0.010212618487136949,-2.8999459275429076,0.5263022285101172,65.76007441402324,50.41503000541028,-11.497938998881864,-11.51357104675725,4.50572430582389,3.26994617611723,12.497276204755142,12.5714111328125,-2.5975463680092616,11.475465393066486,-3.6625311506401204,26.613461936773092,3.9064671212131543,19.044463664919817,-21.85802001454931,66.51400307695346,13.490573868469703,7.568998271853305,12,-10.400054931640682,-6.285766601562557,10.7428359985351,-9.828613281250057,35.42849731445307,0,0.057377050376371974,2.0526325651992634,414.0570983886719,1.5256563215183763,411.20001220703125,1.0,407.9884948730469,0.057377050376371974
3522,2002-01-01,414.78741455078125,414.78741455078125,414.78741455078125,414.78741455078125,0.0,-0.008363400826447043,1.0,-0.0,63.40637157356451,51.95099892753691,-7.350217960309749,-8.928594002302589,8.358380519401862,6.3431370437113515,13.232588414425738,3.498291015625057,-0.352897152032142,8.266374206542991,-5.9581244230176935,22.490872836103676,1.154124891762649,15.378623521323334,-15.943663081354089,52.472709188723066,-5.6240700942495465,7.112249314780355,1,-6.901763916015625,-6.6160125732421875,14.241127014160156,-6.330322265625,45.21258544921875,1,0.05885568558701104,-2.8999459275429076,418.2857055664063,2.0526325651992634,414.0570983886719,1.5256563215183763,411.20001220703125,0.05885568558701104
3523,2002-01-02,412.9142150878906,428.3428039550781,410.8570861816406,422.2857055664063,2768134.0,-0.004516047009090918,-1.5932143172339506,-100.0,56.92332394106524,54.08477901244505,-3.918279817787152,-7.673865339261283,10.103574396328554,7.684787105349244,14.306475688718578,17.4857177734375,0.48257870628191313,6.536033630371094,-7.350674934228721,20.42274219497091,-0.4073206519288419,13.47938791267103,-11.847682974298891,42.060084853180165,-15.179606676430147,6.943354282299913,1,-1.028564453125,-4.171417236328125,12.428611755371094,-4.457122802734375,46.5142822265625,2,0.06642684573440816,1.0,414.78741455078125,-2.8999459275429076,418.2857055664063,2.0526325651992634,414.0570983886719,0.06642684573440816
3524,2002-01-03,420.5714111328125,425.4856872558594,409.7142028808594,409.7142028808594,3108800.0,0.018544278121527036,-1.9052559385443926,-1.1585359102528545,67.45684335934106,56.21042423465487,-8.330807033490544,-15.590320082971402,2.386286796114973,-0.3188441983008943,14.991948099926667,15.771484375,0.9958141325914198,13.850369262695324,-1.0970663430496757,28.797804868440323,6.376651459822824,21.324087065567824,-16.77725183507215,58.282466883565796,-0.7338231408166607,7.473717802872508,1,-8.685760498046875,-11.82861328125,2.8000106811523438,-12.11431884765625,33.142791748046875,3,0.06521743547263092,-1.5932143172339506,412.9142150878906,1.0,414.78741455078125,-2.8999459275429076,418.2857055664063,0.06521743547263092
3525,2002-01-04,421.7142028808594,429.7142028808594,414.0570983886719,414.0570983886719,2395725.0,0.002717235926637862,-3.089562708243659,0.7052553763818658,66.53439687396559,58.75305148713508,-8.78496857623594,-16.071967088523593,1.084916249126195,-1.8286651953503679,14.964131715948541,15.6571044921875,2.075623677901831,14.050305175781261,-2.1936111212827996,30.294221472845322,5.928347027249231,22.172263324313292,-15.465179117385219,60.0,1.8424986033325865,8.12195814853204,1,-6.0,-12.28570556640625,1.6572189331054688,-13.257110595703125,42.857208251953125,4,0.05826576984529197,-1.9052559385443926,420.5714111328125,-1.5932143172339506,412.9142150878906,1.0,414.78741455078125,0.05826576984529197
3526,2002-01-07,416.3428039550781,425.1427917480469,412.11419677734375,422.6285095214844,3538053.0,-0.012737059575152032,1.3030376592060333,-0.8208984966601304,58.592048534942215,60.31981797371292,-2.953788951995932,-9.922142850943146,6.47889983031007,3.164466094656632,14.859417316019208,13.028594970703125,4.6191959214027065,7.861766052246082,-8.403091788608776,24.12662389310094,-0.27066286818131857,15.994194972673483,-7.277958697517761,33.14300537109375,-22.17721125159248,8.132428920427426,1,-0.62860107421875,-6.914306640625,7.028617858886719,-7.885711669921875,48.5714111328125,0,0.08646720841099076,-3.089562708243659,421.7142028808594,-1.9052559385443926,420.5714111328125,-1.5932143172339506,412.9142150878906,0.08646720841099076
3527,2002-01-08,416.0,426.0570983886719,406.8570861816406,426.0570983886719,5096539.0,-0.0008233694729958829,2.8182011282017045,1.599995144924018,63.77721648427015,62.314431515839644,-1.514285301851146,-8.626466726055526,6.575497486601478,3.17791405356553,14.528785321214446,19.20001220703125,5.180464501816857,6.633247375488281,-9.217980576113177,22.48447532708974,-1.292366600312448,14.55886135128901,13.714202880859375,40.000293732025604,-15.741030036545013,7.925613975800724,1,-0.285797119140625,-6.571502685546875,7.0285491943359375,-7.54290771484375,53.714202880859375,1,0.09065914154052734,1.3030376592060333,416.3428039550781,-3.089562708243659,421.7142028808594,-1.9052559385443926,420.5714111328125,0.09065914154052734
3528,2002-01-09,408.9142150878906,416.5714111328125,406.8570861816406,416.5714111328125,8240601.0,-0.017033136807955263,1.5373060567292784,0.761372291390407,62.64316125584679,62.95861438036759,6.388434516214431,-0.6467378673873441,13.272400082413867,10.002934108463023,14.258902498649423,9.714324951171875,6.013226763078421,-1.041108703613304,-15.819065483651059,13.736848076424451,-8.43008709363221,6.347869686405602,20.342845458984357,8.999949264468304,-48.742660908404766,7.388978390018883,1,9.371429443359375,0.5142822265625,13.257209777832031,4.4000244140625,62.5142822265625,2,0.12493032285788641,2.8182011282017045,416.0,1.3030376592060333,416.3428039550781,-3.089562708243659,421.7142028808594,0.12493032285788641
3529,2002-01-10,414.0570983886719,421.0285034179688,399.20001220703125,408.7999877929688,12598885.0,0.012576924721670268,1.273810564529837,-0.6865581819848398,52.86642475293916,61.99554013221755,1.8924618162388924,-5.315045486897247,7.744477903856819,4.559025429944086,14.24825073040908,21.828491210937557,7.206614478337542,3.6274902343749886,-11.031311019902262,18.28629148865224,-3.7019103927636365,10.956890861513614,14.751962670898422,48.68910449059845,-6.029907172269645,7.329400627138629,1,0.4000091552734375,-4.62860107421875,7.114326477050781,8.571441650390625,50.28570556640625,3,0.10957763821063993,1.5373060567292784,408.9142150878906,2.8182011282017045,416.0,1.3030376592060333,416.3428039550781,0.10957763821063993
3530,2002-01-11,425.7142028808594,429.1427917480469,413.2571105957031,414.8570861816406,8274724.0,0.02815337434752796,-1.260169944119039,2.065225089252047,62.42048052369822,61.62447414440366,-8.869959506481678,-15.65980342856949,-4.2622540798945465,-7.535104606338109,14.477517006722177,15.88568115234375,8.664364546077081,13.941738891601574,-1.1670768882964921,29.05055467149964,6.387331001652512,21.496146781550635,-26.514190673828125,88.5495304051816,34.396336435034684,7.554407889949036,1,-11.257095336914062,-16.28570556640625,-5.628509521484375,-3.085662841796875,37.14288330078125,4,0.06577182487810052,1.273810564529837,414.0570983886719,1.5373060567292784,408.9142150878906,2.8182011282017045,416.0,0.06577182487810052
3531,2002-01-14,416.5714111328125,428.5714111328125,416.0,423.314208984375,7506765.0,-0.021476360633910008,-2.1884394495270825,-0.6210486668203257,56.78905119602879,60.88921632467747,0.004566998428913394,-5.635828454490252,4.26271994844376,1.1729513660536668,14.631970949924888,12.5714111328125,8.879072227137101,4.05608673095702,-10.41811491485015,18.53028837676419,-3.1810140919465653,11.293187553860605,-17.37139892578125,58.01531852440721,4.40718931243309,7.237100822903594,1,-2.1143035888671875,-7.142913818359375,0.9142684936523438,6.05712890625,49.71429443359381,0,0.1152263422721933,-1.260169944119039,425.7142028808594,1.273810564529837,414.0570983886719,1.5373060567292784,408.9142150878906,0.1152263422721933
3532,2002-01-15,429.1427917480469,436.5714111328125,414.8570861816406,419.4284973144531,15142053.0,0.030178212616771116,-1.3030376592060333,-1.4406919275123558,63.95718195334181,61.67075610381929,-11.528727009749048,-17.246225767934618,-8.922087592816013,-11.669257938137036,15.532677723011965,21.714324951171875,8.875204652477464,15.456037902832009,-0.4244991137173315,31.33657491938135,7.515769394557367,23.39630641110665,-29.34392395019529,80.12218006738604,26.18948679963252,7.940268508274665,1,-11.257080078125,-16.285690307617188,-11.657112121582031,-6.514251708984375,38.28570556640625,1,0.08335552647671052,-2.1884394495270825,416.5714111328125,-1.260169944119039,425.7142028808594,1.273810564529837,414.0570983886719,0.08335552647671052
3533,2002-01-16,440.0,444.45709228515625,428.9142150878906,428.9142150878906,15973499.0,0.0252997567726303,-1.8041094645968854,1.1411827166544148,67.26027567629652,61.648915250147695,-20.27153519005026,-26.330037741188562,-20.23499754632337,-22.696764330819974,16.650068716055706,15.542877197265625,8.48938394991552,24.33038635253905,5.785415802628393,42.87535690244971,15.057901077583722,33.60287162749438,-38.730230468749994,90.15161323385821,34.823349697728254,9.272485274955317,1,-18.17144775390625,-23.200057983398438,-22.514320373535156,-17.3714599609375,30.285705566406307,2,0.06753227927468042,-1.3030376592060333,429.1427917480469,-2.1884394495270825,416.5714111328125,-1.260169944119039,425.7142028808594,0.06753227927468042
3534,2002-01-17,435.4284973144531,445.7142028808594,435.4284973144531,441.0285034179688,7150448.0,-0.010389778830788399,-2.673462269960382,-0.5051519714583861,62.55030530859895,61.206238409551396,-14.942264175922219,-19.5189258762764,-16.31803195794305,-18.236280479924687,17.15814734187879,10.28570556640625,8.451336504302162,17.701744079589844,0.037589632225945024,35.36589852695374,8.869666855907894,26.533821303271793,-31.56748841796872,68.30983664205108,13.579707578766488,8.832077223681951,1,-12.971389770507812,-18.0,-17.94281768798828,-12.799957275390625,32.571502685546875,3,0.08267717942677955,-1.8041094645968854,440.0,-1.3030376592060333,429.1427917480469,-2.1884394495270825,416.5714111328125,0.08267717942677955
3535,2002-01-18,429.7142028808594,438.8570861816406,424.0,436.3428039550781,6093325.0,-0.013123381838435533,1.5490049269337298,1.1836774731472732,56.59625871057582,60.984483984621804,-8.910907522271941,-13.032663656756824,-11.559232497712742,-12.700206792670599,18.547683452942422,14.857086181640625,9.07417234263852,11.073164367675759,-7.103852604833833,29.25018134018535,1.984655881420963,20.161672853930554,-22.504938465624946,48.14810419275145,-4.881121756924088,9.088508486254785,1,-7.2570953369140625,-12.28570556640625,-14.114234924316406,-7.542816162109375,44.57150268554693,4,0.08058519090610483,-2.673462269960382,435.4284973144531,-1.8041094645968854,440.0,-1.3030376592060333,429.1427917480469,0.08058519090610483
3536,2002-01-21,434.0570983886719,438.2857055664063,426.2857055664063,432.0,1854128.0,0.010106474207036031,1.2826028275955903,-0.3103367310295296,61.014616984896676,60.677528484691415,-11.708000124274292,-16.436043427794004,-16.532109855851843,-17.14678358270254,19.84144419798338,12.0,8.455794842573425,14.284629821777344,-4.7966380154012995,33.36589765895599,4.743995903188022,23.825263740366665,-23.767438896187457,62.22231452855529,8.745843915847253,9.540633918589334,1,-11.599990844726562,-16.62860107421875,-19.542861938476562,-11.885711669921875,40.22860717773443,0,0.06635068957490042,1.5490049269337298,429.7142028808594,-2.673462269960382,435.4284973144531,-1.8041094645968854,440.0,0.06635068957490042
3537,2002-01-22,436.5714111328125,436.7999877929688,432.0,434.9714050292969,2587291.0,0.005792585246213955,3.666617217285323,0.7777975581171095,63.42414499757734,60.76430445599481,-12.289788408582751,-17.60164715065082,-19.752287231791684,-19.732962470169127,21.20512138130286,4.799987792968807,7.9321833501851415,15.369796752929688,-4.268744815935747,35.00833832179512,5.55052596849697,25.189067537362405,-23.447788169258104,57.89487738411959,2.8514450434680754,9.819270784432721,1,-14.114303588867188,-19.142913818359375,-22.485748291015625,-14.4000244140625,41.71429443359381,1,0.06806284991610267,1.2826028275955903,434.0570983886719,1.5490049269337298,429.7142028808594,-2.673462269960382,435.4284973144531,0.06806284991610267
3538,2002-01-23,442.0570983886719,444.3428039550781,432.5714111328125,434.5141906738281,2971528.0,0.012565383614161041,-1.0600126038751576,4.714299338152549,62.49998668406615,61.83470022612003,-14.05811210177228,-21.50679868954768,-25.4525280119924,-25.200951471701046,22.82856573472773,11.771392822265625,8.59096837853474,19.152053833007812,-1.5425917744455546,39.84669944046118,8.804731029281129,29.499376636734496,-26.326229031733078,83.15800717045357,27.345981881368125,10.347322803726692,1,-12.571441650390625,-24.62860107421875,-28.885711669921875,-19.885711669921875,36.79998779296875,2,0.057393940778830865,3.666617217285323,436.5714111328125,1.2826028275955903,434.0570983886719,1.5490049269337298,429.7142028808594,0.057393940778830865
3539,2002-01-24,444.5714111328125,447.4284973144531,440.0,444.3428039550781,8704210.0,0.005687755616424761,1.5000077028546779,0.030307566574690695,63.089031311896726,61.90898364703097,-13.174180668685324,-22.548916602774284,-28.02764969120892,-27.637145672138445,23.343587672347667,7.428497314453125,9.151473561709793,19.997796630859398,-2.059620500682854,42.05521376240165,8.969088065088272,31.026505196630524,-26.44187509396005,87.80508137891508,31.17932312711895,11.028708565771126,1,-13.428619384765625,-26.2857666015625,-32.31432342529297,-22.4000244140625,27.4285888671875,3,0.05784063884825885,-1.0600126038751576,442.0570983886719,3.666617217285323,436.5714111328125,1.2826028275955903,434.0570983886719,0.05784063884825885
3540,2002-01-25,440.0,445.7142028808594,434.6285095214844,445.7142028808594,3511846.0,-0.010282737527282926,2.880048920386877,-24.99572820718195,63.672407838998375,62.67380105180537,-7.1110219341345555,-16.795383113694413,-23.387203481838355,-22.94406179500396,23.679576351646116,11.085693359375,10.368467783879225,14.129240417480446,-8.371007024986909,36.6294878599478,2.87911669624674,25.379364138714152,-18.940567833587465,64.86510673246653,5.051283771298813,11.25012372123368,1,-8.857208251953125,-18.571502685546875,-30.62860107421875,-18.685760498046875,28.914215087890625,4,0.06363636363636371,1.5000077028546779,444.5714111328125,-1.0600126038751576,442.0570983886719,3.666617217285323,436.5714111328125,0.06363636363636371
3541,2002-01-28,442.2857055664063,444.5714111328125,435.7713928222656,440.9142150878906,2556859.0,0.005194785378196176,1.961522463630435,-0.24001431295162898,64.8578539471905,62.77387571778856,-5.996120039878633,-18.11989524267085,-25.83379388836721,-25.002328577765695,23.618997306267005,8.800018310546875,12.21230861012259,15.214945983886764,-8.126265811403243,38.55615777917677,3.544340086241789,26.88555188153174,-18.58936688518969,66.66693040009056,4.167266213068672,11.670605897645,1,-6.571456909179744,-20.857208251953182,-31.42861175537115,-20.971466064453182,21.142791748046818,0,0.07235142261498084,2.880048920386877,440.0,1.5000077028546779,444.5714111328125,-1.0600126038751576,442.0570983886719,0.07235142261498084
3542,2002-01-29,439.20001220703125,449.1427917480469,437.4856872558594,449.1427917480469,3298770.0,-0.0069766970095119785,1.3448381700710548,-7.249616163413954,67.9296749802077,62.848253418223145,-1.4905270401167172,-13.82005787440687,-23.3165934224254,-21.317968813502205,23.979475839146875,11.6571044921875,12.536617636956578,10.908622741699219,-12.28074531300689,34.09799079640533,-0.6860612856538069,22.503306769052244,-13.130457662490983,40.000294653331146,-28.057745499084966,11.594684027353043,1,-2.6286163330078125,-15.028610229492188,-27.485763549804688,-17.885772705078125,36.228485107421875,1,0.07988545624820298,1.961522463630435,442.2857055664063,2.880048920386877,440.0,1.5000077028546779,444.5714111328125,0.07988545624820298
3543,2002-01-30,440.3428039550781,449.1427917480469,429.7142028808594,449.1427917480469,1875865.0,0.0026019847820681896,3.4155945040539883,0.8850631512714661,66.33523212176519,63.26880084190827,-2.882727936537435,-13.49447724143431,-24.982105814067495,-22.36031985792971,23.20657721737407,19.4285888671875,14.068168449821542,10.679985046386719,-11.916987183007677,33.276957275781115,-0.6185010683104792,21.978471161083917,-11.504460946117092,54.70598583806131,-15.149326191784382,11.298486114697196,1,-3.7714080810546875,-16.171401977539062,-28.628555297851562,-19.028564453125,22.28570556640625,2,0.08616673480418435,1.3448381700710548,439.20001220703125,1.961522463630435,442.2857055664063,2.880048920386877,440.0,0.08616673480418435
3544,2002-01-31,448.0,448.9142150878906,434.6285095214844,438.2857055664063,2516597.0,0.01738917038304333,1.4752744347384674,-1.1038986260134906,64.57403738960119,64.15522069513332,-9.576157200263253,-20.0177526263156,-32.759601654694166,-29.880653090459077,22.512576914585935,14.28570556640625,14.21081003568014,16.96575164794922,-6.6158742138680395,40.54737750976648,5.174938717040618,28.75656457885782,-18.285797119140625,94.11798892930967,25.527420618200395,11.790812930908617,1,-10.285751342773438,-23.828598022460938,-36.628623962402344,-26.685760498046875,21.485687255859375,3,0.06887742451259071,3.4155945040539883,440.3428039550781,1.3448381700710548,439.20001220703125,1.961522463630435,442.2857055664063,0.06887742451259071
3545,2002-02-01,446.2857055664063,455.4284973144531,434.6285095214844,434.6285095214844,4629438.0,-0.0038265500749858905,-2.5686090742258165,1.2000043981176185,71.52314923702394,65.32283538981412,-5.882610410201153,-17.252797361569435,-31.24327386159962,-28.14756498865063,21.710554488704837,20.79998779296875,13.050789409869196,14.022882080078205,-10.069037876738435,38.114802036894844,1.9769221016698566,26.068842058486553,-16.571502685546932,64.44471081383256,-5.257035452344866,12.045959978408321,2,-3.714355468750057,-18.97145080566412,-34.85718536376959,-24.971466064453182,23.428497314453068,4,0.05761845856335057,1.4752744347384674,448.0,3.4155945040539883,440.3428039550781,1.3448381700710548,439.20001220703125,0.05761845856335057
3546,2002-02-04,452.3428039550781,454.6285095214844,441.1427917480469,446.2857055664063,2910019.0,0.013572243773715353,1.5376498456679348,0.5196016576653861,68.55573324897777,65.89301186219194,-10.139368915670673,-21.581052711709503,-37.15571204576156,-34.22344909458633,21.08120948872428,13.4857177734375,12.843761951195518,18.27998046875001,-6.180326703125331,42.740287640625354,6.04982688281234,30.510134054687683,-19.02859985351563,88.00008544918978,18.80611849827048,12.230153585937675,2,-9.771453857421875,-25.028549194335938,-41.914283752441406,-31.028564453125,9.942901611328182,0,0.03663462972754217,-2.5686090742258165,446.2857055664063,1.4752744347384674,448.0,3.4155945040539883,440.3428039550781,0.03663462972754217
3547,2002-02-05,453.7142028808594,455.7713928222656,441.4856872558594,441.4856872558594,5972750.0,0.0030317690782086792,-1.3364578342117872,2.018873533220158,62.93095063940135,65.94089674611807,-9.860246949767088,-21.06198738138363,-37.79246038537792,-35.55475525254815,21.020547918934025,14.28570556640625,13.8102029045898,17.76566925048826,-6.646362049195261,42.17770055017178,5.55965360064647,29.971684900330047,-19.085693359375,92.1050967274976,24.506185815669767,12.206015649841769,2,-10.971405029296875,-26.228500366210938,-43.77140808105469,-32.39996337890625,10.285797119140625,1,0.021410602471584106,1.5376498456679348,452.3428039550781,-2.5686090742258165,446.2857055664063,1.4752744347384674,448.0,0.021410602471584106
3548,2002-02-06,460.0,468.0,450.2857055664063,452.0,13982659.0,0.013854089378795953,-2.0999967956592074,0.6542085928765373,72.44264319341738,66.98018695517592,-14.900084812767602,-24.584808068641678,-43.23699444452495,-41.67225949422772,21.263491529981685,17.714294433593693,14.249800560233382,21.497177124023438,-1.663044342548801,44.657398590595676,9.917066390737318,33.07728785730956,-21.988629150390636,76.02744173158716,8.166569424441974,11.580110733286133,2,-11.142898559570312,-26.399993896484375,-51.971473693847656,-38.685760498046875,0.342803955078125,2,0.033540211553158894,-1.3364578342117872,453.7142028808594,1.5376498456679348,452.3428039550781,-2.5686090742258165,446.2857055664063,0.033540211553158894
3549,2002-02-07,459.4284973144531,462.8570861816406,454.8570861816406,460.3428039550781,6936227.0,-0.0012423971424931901,1.6923013721140416,-0.114288330078125,79.95386686486646,68.78923795805017,-13.409642227475672,-21.54450911365359,-41.658782960482085,-40.550867079587476,22.322221751653558,8.0,14.322089576989981,18.6571044921875,-3.2769715697422157,40.591180554117216,7.690066461222614,29.624142523152386,-17.94281005859375,74.3148940528588,3.796885433810033,10.967038030964867,2,-10.571395874023438,-25.8284912109375,-49.11427307128906,-38.1142578125,-2.28570556640625,3,0.006965201822996647,-2.0999967956592074,460.0,-1.3364578342117872,453.7142028808594,1.5376498456679348,452.3428039550781,0.006965201822996647
3550,2002-02-08,453.7142028808594,461.1427917480469,450.2857055664063,456.9142150878906,7578335.0,-0.01243783193031367,-1.1591088399869043,3.4999332443257676,69.2824478486248,69.28085950265397,-6.19709875952293,-14.361280108873927,-35.28554154496868,-33.90921977118495,22.644002873906317,10.857086181640568,14.0442016823132,11.542810058593773,-9.913828730325292,32.99944884751284,0.8144906641342118,22.271129453053334,-7.455939331054708,46.8083317330582,-23.736256555600185,10.728319394459545,2,-4.8571014404296875,-20.11419677734375,-43.39997863769531,-32.39996337890625,0.0,4,0.034760834628625004,1.6923013721140416,459.4284973144531,-2.0999967956592074,460.0,-1.3364578342117872,453.7142028808594,0.034760834628625004
3551,2002-02-11,464.5714111328125,471.4284973144531,452.9142150878906,453.7142028808594,7339042.0,0.023929619533652025,-1.9724667256251271,-3.392864635983902,73.60304052142041,69.9112334516776,-15.154267631931305,-22.596608448719337,-45.46563691145718,-44.11689045405342,23.22507378571381,18.5142822265625,13.796055529508465,20.000018310546864,-0.09471344928812186,40.09475007038185,9.95265243062937,30.047384190464356,-14.3996350219727,77.09938990955659,4.750024791355671,10.047365879917491,2,-14.00006103515625,-29.257156372070312,-52.00006103515625,-43.257171630859375,-12.5714111328125,0,0.011069970352903802,-1.1591088399869043,453.7142028808594,1.6923013721140416,459.4284973144531,-2.0999967956592074,460.0,0.011069970352903802
3552,2002-02-12,464.9142150878906,470.2857055664063,453.7142028808594,454.0570983886719,6286043.0,0.0007378929199328699,-1.8712873904790204,0.9999915675620978,71.09699102919737,70.44031777472563,-12.813386921570384,-21.209523268494536,-45.32339186853335,-43.96580260857576,23.28953005685282,16.571502685546932,13.925027137817892,18.55425109863279,-2.1178791947135096,39.22638139197909,8.21818595195964,28.89031624530594,6.5142822265625,69.18911038716402,-1.7189658104599062,10.336065146673162,2,-11.885711669921875,-29.599960327148438,-52.342864990234375,-43.5999755859375,-16.914215087890625,1,-0.005653751673278973,-1.9724667256251271,464.5714111328125,-1.1591088399869043,453.7142028808594,1.6923013721140416,459.4284973144531,-0.005653751673278973
3553,2002-02-13,469.7142028808594,476.5714111328125,462.8570861816406,465.0285034179688,7230790.0,0.010324459087707849,-2.0379959911711123,0.4315786219031558,72.26713239916562,71.29510610912168,-14.53768972985813,-24.9483738218737,-49.41781111481407,-48.293717607380245,23.011657523367695,13.714324951171875,13.938797862589752,21.86852874755857,-1.0302197874401031,44.767277282557245,10.419154480059262,33.31790301505788,-16.0,73.9127860401936,4.929653860440965,11.44937426749933,2,-14.114242553710938,-31.8284912109375,-57.142852783203125,-48.39996337890625,-16.5714111328125,2,-0.012165275918447738,-1.8712873904790204,464.9142150878906,-1.9724667256251271,464.5714111328125,-1.1591088399869043,453.7142028808594,-0.012165275918447738
3554,2002-02-14,471.4284973144531,473.1427917480469,470.7427978515625,471.7713928222656,798108.0,0.0036496542431112555,-1.7999786378039662,-0.07317915084570334,79.31759136900203,72.16115523489702,-14.057450202166763,-25.11501320924566,-50.32574992862749,-49.44818621791467,22.645264760233047,3.4285888671875,14.101832728558577,21.782823181152366,-2.6166527419130716,46.182299104217805,9.583085219619647,33.982561142685086,-17.71429443359375,80.43456050526507,10.478997055998391,12.199737961532724,2,-12.571395874023438,-33.54278564453125,-57.57142639160156,-50.1142578125,-21.37139892578125,3,-0.023515110822799112,-2.0379959911711123,469.7142028808594,-1.8712873904790204,464.9142150878906,-1.9724667256251271,464.5714111328125,-0.023515110822799112
3555,2002-02-15,464.3428039550781,473.1427917480469,463.20001220703125,471.4284973144531,7001830.0,-0.015030261004032375,-1.1219690111307226,20.664293342826628,68.88448428215563,72.19768312747233,-4.627637695945964,-16.12895456303329,-42.149401147770675,-41.889281117915175,23.1334950495448,9.942779541015625,14.39779011804876,12.965699768066429,-10.3699454233099,36.30134495944276,1.2978771723782643,24.633522363754594,-10.17145690917971,48.3091438456448,-21.151034185606377,11.667822595688177,2,-5.3142547607421875,-19.428543090820312,-52.400001525878906,-43.028564453125,-16.0,4,-0.015505811968452132,-1.7999786378039662,471.4284973144531,-2.0379959911711123,469.7142028808594,-1.8712873904790204,464.9142150878906,-0.015505811968452132
3556,2002-02-18,462.8570861816406,470.8570861816406,462.8570861816406,467.085693359375,2371386.0,-0.003199614079905544,-2.7837517952122863,0.596781001274851,70.82485997125553,73.07478416434502,-1.6691522367240168,-13.043745498989551,-39.47569865215098,-39.992580372493194,23.63339466221386,8.0,14.441032367191099,10.03998260498048,-12.32991737485986,32.40988258482082,-1.1449673849396618,21.224932594900622,-8.23773785400391,40.0,-31.81574865759555,11.184949989920161,2,0.57147216796875,-17.142837524414062,-50.914283752441406,-41.5428466796875,-10.285675048828125,0,-0.0197531453525015,-1.1219690111307226,464.3428039550781,-1.7999786378039662,471.4284973144531,-2.0379959911711123,469.7142028808594,-0.0197531453525015
3557,2002-02-19,466.2857055664063,469.7142028808594,460.0,460.0,5648433.0,0.007407511923497312,-2.0908870223819003,-1.4864718575666076,71.95354436976507,73.02043985060588,-3.4944481629985944,-14.89582081369548,-41.59673349776159,-42.96420981990508,24.036172807585633,9.714202880859375,14.327591143652114,11.982887268066463,-9.782816179315603,33.74859071544853,1.1000355443754302,22.865738991757496,-11.227315982666084,37.931021782207736,-34.5598499294788,10.882851723691044,2,-2.857147216796932,-20.571456909179744,-54.34290313720709,-44.97146606445318,-8.571502685546932,1,-0.03063723677536545,-2.7837517952122863,462.8570861816406,-1.1219690111307226,464.3428039550781,-1.7999786378039662,471.4284973144531,-0.03063723677536545
3558,2002-02-20,467.4284973144531,469.4856872558594,462.8570861816406,463.4284973144531,5815194.0,0.002450840191763115,-1.5778067885117493,0.6363645191047183,68.47816433045818,71.74536179122718,-3.8808012826486333,-14.799153299369664,-41.35485664058103,-43.82120887836038,23.927586563073554,6.62860107421875,14.279316162674775,11.857109069824219,-9.860859093899649,33.575077233548086,0.9981249879622851,22.716093151686152,-11.939847299731468,56.521456452028616,-12.687058631412754,10.85898408186193,2,-3.99993896484375,-17.142791748046875,-52.057090759277344,-46.1142578125,-9.142791748046818,2,-0.041564640209308834,-2.0908870223819003,466.2857055664063,-2.7837517952122863,462.8570861816406,-1.1219690111307226,464.3428039550781,-0.041564640209308834
3559,2002-02-21,470.2857055664063,472.0,465.4856872558594,466.9714050292969,2395804.0,0.006112610310173405,-1.0727286851061557,0.828575134277358,72.34037113505147,72.0851310452746,-5.6277735422626165,-16.475861995687467,-43.00512965631458,-46.467998222327196,23.68224114440739,6.514312744140625,14.873175866510564,13.42860260009769,-8.589971192747328,35.44717639294271,2.4193157036751813,24.4378894965202,-14.375400329322815,78.26119262625343,8.101023908268246,11.009286896422505,2,-5.542892456054744,-20.000000000000057,-50.97145843505865,-48.97146606445318,-17.531494140625057,3,-0.03645212604902104,-1.5778067885117493,467.4284973144531,-2.0908870223819003,466.2857055664063,-2.7837517952122863,462.8570861816406,-0.03645212604902104
3560,2002-02-22,468.0,472.9142150878906,464.9142150878906,470.17138671875,3600114.0,-0.004860248864365202,1.0895793643834744,-0.6551568557037907,65.67505818703316,71.20424411923156,-1.2320876258560247,-12.632591072300329,-39.32994660513697,-43.78229920877601,24.043361372019113,8.0,14.328941134225659,9.742897033691406,-11.301846254304166,30.78764032168698,-0.7794746103064085,20.26526867768922,-11.676472645001923,61.947241435535815,-5.710249278602689,10.522371643997797,2,-2.8571929931640625,-17.71429443359375,-48.05719757080078,-46.685760498046875,-15.24578857421875,4,-0.0383395333575387,-1.0727286851061557,470.2857055664063,-1.5778067885117493,467.4284973144531,-2.0908870223819003,466.2857055664063,-0.0383395333575387
3561,2002-02-25,474.2857055664063,476.0,459.6571044921875,469.4856872558594,4800727.0,0.01343099480001353,2.9722142896879116,-2.2105773555206016,68.75000347692571,70.9434677245347,-6.699424382570271,-17.284185990506842,-44.21659372588141,-49.57265465598442,24.175957594847453,16.3428955078125,13.685367210193704,14.42860260009769,-6.367734940212813,35.224940140408194,4.03043382994241,24.82677137025297,-17.557220535851968,89.51046078233689,23.914957917913128,10.398168770155252,2,-6.171447753906307,-22.857147216796932,-54.34290313720709,-52.97146606445318,-14.514312744140682,0,-0.054698889945136275,1.0895793643834744,468.0,-1.0727286851061557,470.2857055664063,-1.5778067885117493,467.4284973144531,-0.054698889945136275
3562,2002-02-26,474.2857055664063,475.4284973144531,469.7142028808594,471.314208984375,4726904.0,0.0,1.1739423210885618,0.6190594263988805,64.70584169812363,70.10332431330782,-5.844937655787305,-15.305607243582813,-42.91764141020474,-49.108771845255944,23.979153049141978,5.71429443359375,14.172520009976097,12.674317932128986,-6.652430601058768,32.00106646531674,3.0109436655350805,22.33769219872289,-17.160362013806832,89.51046078233689,24.19211570286403,9.663374266593879,2,-6.457153320312557,-21.14289855957037,-54.34290313720709,-52.97146606445318,-10.285705566406307,1,-0.0457831517558851,2.9722142896879116,474.2857055664063,1.0895793643834744,468.0,-1.0727286851061557,470.2857055664063,-0.0457831517558851
3563,2002-02-27,478.2857055664063,480.5714111328125,470.17138671875,473.0285034179688,5919965.0,0.008433735094805606,1.116275026081797,1.7692102290232794,68.13192037029538,68.86047198011819,-9.50025904408642,-17.19907756759693,-45.37226442742292,-52.56217647323541,24.790577338603992,10.4000244140625,13.500204245084433,14.777172851562568,-3.1579868531383113,32.71233255626345,5.809592999212157,23.74475270391298,-20.771440662202565,89.07109087725469,23.862537582517746,8.967579852350438,2,-8.171447753906307,-23.14289855957037,-58.34290313720709,-56.97146606445318,-17.142913818359432,2,-0.04301090843010935,1.1739423210885618,474.2857055664063,2.9722142896879116,474.2857055664063,1.0895793643834744,468.0,-0.04301090843010935
3564,2002-02-28,478.8570861816406,484.0,474.8570861816406,477.6000061035156,4516590.0,0.0011946428851719038,-1.7118559687171875,0.23911579631736596,76.8293111825214,69.74323052460328,-9.95383058933578,-16.16919586974882,-44.16449798158118,-52.605462416048226,25.751070833421043,9.142913818359375,13.16369496190947,13.805699157714855,-3.818374079178227,31.429772394607937,4.993662539268314,22.617735776161396,-20.42053542829251,78.87303991134156,10.868663291864266,8.812036618446534,2,-7.028533935546875,-21.999984741210938,-55.40000915527344,-57.5428466796875,-13.71429443359375,3,-0.04295933214493808,1.116275026081797,478.2857055664063,1.1739423210885618,474.2857055664063,2.9722142896879116,474.2857055664063,-0.04295933214493808
3565,2002-03-01,472.0,482.3999938964844,470.8570861816406,478.0570983886719,6942923.0,-0.014319692408268136,-1.767112564516188,-4.818387065449602,58.666716986936166,68.3923257485678,-2.1192023193777345,-7.680676393285751,-36.12391048889748,-45.318662457088294,26.05442142272889,11.54290771484375,12.16223536324037,5.66289825439452,-9.818560759857178,21.144357268646218,-2.0778312527313574,13.403627761520397,-12.029642291852781,50.704303043371425,-15.482491602300442,7.740729507125857,3,-0.17144775390625,-15.142898559570312,-47.28578186035156,-50.685760498046875,-6.514312744140625,4,-0.04077497579283629,-1.7118559687171875,478.8570861816406,1.116275026081797,478.2857055664063,1.1739423210885618,474.2857055664063,-0.04077497579283629
3566,2002-03-04,468.9142150878906,475.4284973144531,465.1427917480469,473.94281005859375,4530804.0,-0.006537679898536819,1.5714362008522067,0.8301986608155019,54.38596726051049,66.4403727364284,2.141326397959574,-3.467529997595534,-31.866080122775884,-41.561270537689154,26.11631412627148,10.28570556640625,10.510944568480681,1.7485427856445312,-12.285472522505984,15.782558093795046,-5.268464868430726,8.765550439719789,-7.502078842232265,19.999902898951795,-43.91487416244598,7.01700765407527,3,2.914337158203125,-12.057113647460938,-42.628570556640625,-50.34281921386719,7.657196044921875,0,-0.03446260135039936,-1.767112564516188,472.0,-1.7118559687171875,478.8570861816406,1.116275026081797,478.2857055664063,-0.03446260135039936
3567,2002-03-05,463.4284973144531,470.0570983886719,460.3428039550781,468.5714111328125,6864303.0,-0.011698766206968747,1.3943675744389576,1.022733755317793,43.209884683092795,63.63278610894335,8.022811332206288,2.933684971413186,-25.136997849554746,-35.337785662148974,25.892423043761752,9.71429443359375,9.794300615912277,-4.222889709472668,-16.903879239244873,8.458099820299537,-10.56338447435877,2.117605055413435,20.571502685546875,13.043360479051186,-47.55753260631354,6.340494764886116,3,8.400054931640625,-6.5713958740234375,-34.85712432861328,-44.85710144042969,19.20001220703125,1,-0.00789141046219699,1.5714362008522067,468.9142150878906,-1.767112564516188,472.0,-1.7118559687171875,478.8570861816406,-0.00789141046219699
3568,2002-03-06,475.4284973144531,477.7142028808594,461.8284912109375,464.45709228515625,7960197.0,0.025893962217557798,1.0441227000610633,-2.1333052461681787,53.53535462515617,61.543339830066095,-3.0430595456905962,-8.275473781229834,-35.72855681881913,-46.63223730298603,25.043197770563413,15.885711669921875,9.39982240311167,7.00568542480471,-5.59233779539619,19.60370864500561,0.7066738147042315,13.304697034905189,8.098358764648424,63.76788411749757,5.441354443564471,6.29901161010046,3,-3.599945068359375,-18.571395874023438,-45.057098388671875,-56.28570556640625,5.4857177734375,2,-0.024038309396700264,1.3943675744389576,463.4284973144531,1.5714362008522067,468.9142150878906,-1.767112564516188,472.0,-0.024038309396700264
3569,2002-03-07,462.6285095214844,477.7142028808594,459.8857116699219,474.9714050292969,8607493.0,-0.026923055444240007,1.0,-1.1250059108066235,48.623846018918385,59.64876070027557,9.562084761438086,5.034673275051091,-21.743358611024178,-33.285210578206204,24.068068465570196,17.8284912109375,8.307953805622901,-5.954302978515614,-18.146083120279854,6.237477163248627,-12.050193049397762,0.14158709236653522,20.434665515136714,12.1824796542993,-45.4526749350333,6.095890070882135,3,9.200042724609375,-3.3142547607421875,-32.257110595703125,-43.4857177734375,6.28570556640625,3,-0.0032114704192662824,1.0441227000610633,475.4284973144531,1.3943675744389576,463.4284973144531,1.5714362008522067,468.9142150878906,-0.0032114704192662824
3570,2002-03-08,469.4856872558594,475.4284973144531,460.0,464.0,4357900.0,0.014822211760074255,-1.2881291878913508,-0.4444408730825908,54.898668915962624,58.109723526835225,3.2830635922150577,-0.6117256285958774,-27.403314973822887,-39.49152853544541,23.611777995002498,15.428497314453125,7.683038475986564,0.11430053710938637,-9.868213482474232,10.096814556693005,-4.876956472682423,5.105557546901196,12.650389246093766,53.84625918343592,-5.770959405775912,4.991257009791804,3,2.4571685791015625,-10.171432495117188,-38.54286193847656,-50.3428955078125,-3.199981689453068,4,-0.009250325677012006,1.0,462.6285095214844,1.0441227000610633,475.4284973144531,1.3943675744389576,463.4284973144531,-0.009250325677012006
3571,2002-03-11,469.7142028808594,480.9142150878906,458.9714050292969,470.8570861816406,3601219.0,0.0004867360841938062,1.0645118684265684,-0.2083391282579066,52.65952032285903,56.77124337402804,2.612631398195333,-0.4587202538278916,-26.543591249096437,-39.010152848268376,22.62573869533446,21.94281005859375,6.546149288438755,0.08567657470700851,-9.637823186888852,9.809176336302869,-4.77607330609095,4.947426455504967,11.531859027812516,48.958168178442385,-12.848577051750972,4.861749880797931,3,1.7714996337890625,-7.1428070068359375,-34.771400451660156,-47.428558349609375,-4.79998779296875,0,-0.009002315874345745,-1.2881291878913508,469.4856872558594,1.0,462.6285095214844,1.0441227000610633,475.4284973144531,-0.009002315874345745
3572,2002-03-12,462.2857055664063,469.7142028808594,459.085693359375,469.7142028808594,5648892.0,-0.015814930161558882,1.8615503436489644,6.499786381842407,46.36514661366925,54.35271295662514,9.11886586224648,7.128226845482686,-17.9779596050181,-31.050088212371463,21.586412606668006,10.628509521484375,5.886934617520467,-7.211395263671818,-17.26852113963423,2.8457306122905948,-12.239958201653053,-2.1828323256905833,18.628509521484318,15.104266628837761,-45.41418361486912,5.028562937981214,3,9.19999694824213,0.45713806152338066,-27.342903137207088,-40.00006103515631,-1.7142944335938068,1,0.03090233030005307,1.0645118684265684,469.7142028808594,-1.2881291878913508,469.4856872558594,1.0,462.6285095214844,0.03090233030005307
3573,2002-03-13,464.0,468.3428039550781,460.45709228515625,462.9714050292969,3567610.0,0.003708300760659089,-1.6037393630688774,-0.1384660890570513,45.48439741687446,50.86994476044215,5.772028740362316,5.2321436898860725,-18.45136615486757,-32.449201912495425,20.102505050446553,7.885711669921875,4.435852572107592,-5.211390686035145,-15.562905578587106,5.140124206516816,-10.387148132311097,-0.03563323975919275,16.914215087890625,22.916823129194935,-33.896716371470575,5.175757446275972,3,6.685699462890625,3.142852783203125,-28.88574981689453,-41.54290771484375,-6.514312744140625,2,0.04014764983078534,1.8615503436489644,462.2857055664063,1.0645118684265684,469.7142028808594,-1.2881291878913508,469.4856872558594,0.04014764983078534
3574,2002-03-14,460.3428039550781,465.6000061035156,456.0,464.0,8910833.0,-0.007881888027848838,1.799975077548877,-3.555525886367008,44.605431140240164,49.30757966636481,7.293810681316302,8.449452244565691,-13.817046825641057,-28.504017042010787,18.32528710157954,9.600006103515625,3.1888412306295777,-8.314302062988304,-19.331728227701205,2.7031241017245975,-13.823015145344755,-2.8055889806318532,19.254842529296866,17.43102859053711,-37.13310640685381,5.508713082356454,3,8.114303588867188,6.800048828125,-19.11425018310547,-31.771408081054688,-5.4857177734375,3,0.04468715695362513,-1.6037393630688774,464.0,1.8615503436489644,462.2857055664063,1.0645118684265684,469.7142028808594,0.04468715695362513
3575,2002-03-15,457.1427917480469,462.7427978515625,453.7142028808594,462.7427978515625,7878288.0,-0.006951367936107733,2.2244946894022375,1.5312293994442543,37.37368379174064,47.4173259476126,9.124204268432152,11.68130721881198,-9.693790820530069,-25.086443531368218,17.314276941861557,9.028594970703125,1.1466791944243369,-11.154313659667991,-23.18888402726259,0.8802567079266055,-17.17159884346529,-5.137028475870693,20.5670430175781,12.605100472349068,-35.98788017670702,6.017285183797294,3,10.171417236328125,10.00006103515625,-15.914237976074219,-28.571395874023438,-1.142791748046875,4,0.025749992239474162,1.799975077548877,460.3428039550781,-1.6037393630688774,464.0,1.8615503436489644,462.2857055664063,0.025749992239474162
3576,2002-03-18,453.7142028808594,464.6856994628906,451.7713928222656,457.2571105957031,13171736.0,-0.007500039219861865,-2.4769491163348643,0.6326614023901778,35.576861767569156,46.5692122903322,11.365086758419295,15.167457501199124,-5.189600635570514,-21.335759586037682,16.370186330123833,12.914306640625,-1.60676951513517,-14.125758361816395,-27.634697467420835,-0.6168192562119543,-20.880227914618615,-7.371288809014175,21.596068696289024,10.827791478867251,-31.243168493541436,6.754469552802221,3,12.62860107421875,14.171493530273438,-12.485649108886719,-25.142807006835938,9.71429443359375,0,0.027707976972561443,2.2244946894022375,457.1427917480469,1.799975077548877,460.3428039550781,-1.6037393630688774,464.0,0.027707976972561443
3577,2002-03-19,452.0,453.8284912109375,446.8570861816406,453.8284912109375,5905472.0,-0.003778155653878623,6.625308765605181,0.5160990232053336,30.96023562241693,44.06086573447229,12.614190517939846,16.60803892679189,-2.386487768197469,-19.43754705489738,15.511957405272403,6.971405029296875,-2.9683146167075165,-15.12567596435548,-30.378761327069753,0.12740939835879317,-22.752218645712617,-7.4991332829983435,20.48560612656246,23.936430109481794,-11.685800774262692,7.626542681357123,3,11.885650634765625,13.428543090820312,-9.057197570800781,-21.71435546875,9.485687255859375,1,0.028571272318342,-2.4769491163348643,453.7142028808594,2.2244946894022375,457.1427917480469,1.799975077548877,460.3428039550781,0.028571272318342
3578,2002-03-20,448.0,454.8570861816406,448.0,450.5141906738281,3693424.0,-0.008849557522123908,-4.4547065606603145,1.3750083450163562,28.70663988513533,41.84784283071862,13.761460394850133,20.10886691726097,2.906823808809804,-15.302300039506179,14.648856981245533,6.857086181640625,-4.106767626989608,-18.154251098632812,-35.6377492856858,-0.6707529115798252,-26.896000192159306,-9.412502005106319,20.897613334273387,6.097842935483451,-23.059828216056623,8.741749093526494,3,15.885650634765625,17.428543090820312,-3.8286209106445312,-17.71435546875,14.057098388671875,2,0.028061185564313584,6.625308765605181,452.0,-2.4769491163348643,453.7142028808594,2.2244946894022375,457.1427917480469,0.028061185564313584
3579,2002-03-21,453.1427917480469,456.45709228515625,448.5714111328125,452.5714111328125,11289099.0,0.011479445866175997,1.1904725574219364,-0.22726224434059597,36.67198855614015,39.822656124071685,7.969718172726857,14.35174206337524,-1.0220272558126453,-20.30229077310537,13.597970325411382,8.45709228515625,-4.1458294679871415,-12.154313659667991,-30.447139695390547,6.138512376054564,-21.30072667752927,-3.007900641806714,12.669147784857898,35.2562785857092,8.459596516665314,9.146413017861292,3,10.74285888671875,12.285751342773438,-6.399955749511719,-20.285690307617188,3.77142333984375,3,0.009583944811434097,-4.4547065606603145,448.0,6.625308765605181,452.0,-2.4769491163348643,453.7142028808594,0.009583944811434097
3580,2002-03-22,450.0570983886719,458.0570983886719,448.5714111328125,455.20001220703125,5219172.0,-0.00680953866102918,-1.3380207530209975,-9.000854563905357,36.67203601576464,38.04626897883897,8.95092747063103,16.890246736613904,2.890978772862809,-17.135909331506696,12.483358614441684,9.485687255859375,-5.904833255185451,-14.342861938476574,-33.800428939650374,5.114705062697226,-24.071645439063445,-4.614078437889702,13.101161675055891,17.948744282858158,-9.306670201343852,9.728783500586896,3,8.228546142578125,15.371444702148438,-1.6856918334960938,-17.199996948242188,3.6571044921875,4,0.010665286271795305,1.1904725574219364,453.1427917480469,-4.4547065606603145,448.0,6.625308765605181,452.0,0.010665286271795305
3581,2002-03-25,448.3428039550781,453.4856872558594,446.9714050292969,452.6856994628906,3009398.0,-0.0038090598720281754,1.1923013721140416,0.8444425983396925,38.73718736813707,37.19871795155761,8.174521102352571,17.45630460233093,5.724467618719018,-15.426718311799164,11.939206593830768,6.5142822265625,-6.524113570891018,-14.760011291503929,-34.89005139523903,5.370028812231169,-24.825031343371506,-4.694991239636352,12.533291765157458,13.265322804780356,-15.135642332209846,10.06502005186755,3,9.25714111328125,17.085739135742188,3.62860107421875,-15.485702514648438,8.79998779296875,0,0.017078886908351354,-1.3380207530209975,450.0570983886719,1.1904725574219364,453.1427917480469,-4.4547065606603145,448.0,0.017078886908351354
3582,2002-03-26,452.5714111328125,458.2857055664063,448.0,448.3428039550781,7041202.0,0.009431638336628856,-3.186103124281985,-0.9736838406835877,30.694982784848975,35.55544965911033,2.7077811897339643,12.139927219815661,2.2819918260257737,-19.699760164725433,11.577263814221702,10.285705566406307,-8.184487852178961,-9.445689392089832,-29.377498678598386,10.48611989441872,-19.41159403534408,0.5202152511644158,6.3420232520197715,49.49493859694052,24.511477571094613,9.965904643254262,3,3.657135009765625,12.857131958007812,1.9999923706054688,-19.714309692382812,5.485687255859375,1,0.023989774684319398,1.1923013721140416,448.3428039550781,-1.3380207530209975,450.0570983886719,1.1904725574219364,453.1427917480469,0.023989774684319398
3583,2002-03-27,457.7142028808594,460.11419677734375,452.5714111328125,454.17138671875,5740105.0,0.011363492305389356,-1.2372967272694357,0.8378210633430281,45.23277776133099,35.62515483923154,-3.82238316714421,5.66752677491661,-2.3487143443422838,-24.835635283828992,10.787783973959561,7.54278564453125,-9.691665440662177,-3.274322509765625,-21.740530246356457,15.191885226825207,-12.50742637806104,5.958781358529791,-10.85711669921875,81.73908601389022,52.85875966629125,9.233103868295423,3,-1.94281005859375,7.7143402099609375,-3.1427993774414062,-24.857101440429688,1.14288330078125,2,0.008239823783623645,-3.186103124281985,452.5714111328125,1.1923013721140416,448.3428039550781,-1.3380207530209975,450.0570983886719,0.008239823783623645
3584,2002-03-28,458.2857055664063,474.0570983886719,454.8570861816406,474.0570983886719,4838265.0,0.0012486015988795174,1.434789675636662,-4.451654305673981,37.62624065986015,35.653216713467046,-5.270635483656804,3.6636871047700765,-2.2435567028957735,-25.464345199072625,10.133635980175557,19.20001220703125,-10.201849508637508,-1.674250793456963,-18.132265120516422,14.783763533602496,-9.903257956986693,6.5547563700727665,-11.163477172851628,41.772238897452056,15.386928882601367,8.229007163529731,3,2.171386718749943,7.142837524414006,-1.4285736083984943,-25.42860412597662,5.485687255859318,3,0.008229348584207763,-1.2372967272694357,457.7142028808594,-3.186103124281985,452.5714111328125,1.1923013721140416,448.3428039550781,0.008229348584207763
3585,2002-03-29,452.75421142578125,452.75421142578125,452.75421142578125,452.75421142578125,0.0,-0.012069968740981207,1.0,-0.0,33.22784561813528,35.392214919085504,-0.47732340344356317,8.094411785063869,4.098489562727252,-20.132294499796956,9.894438035082795,5.531494140625057,-10.983486319335043,-6.2434555053711165,-21.971771970019006,9.484860959276773,-14.107613737695033,1.6207027269527998,-4.5545882324219065,21.35004011068747,-2.0899034590645655,7.864158232323937,3,7.702880859375,12.674331665039062,4.760047912597656,-19.897109985351562,7.082275390625057,4,0.009188216381265546,1.434789675636662,458.2857055664063,-1.2372967272694357,457.7142028808594,-3.186103124281985,452.5714111328125,0.009188216381265546
3586,2002-04-01,452.75421142578125,452.75421142578125,452.75421142578125,452.75421142578125,0.0,0.0,1.0,0.0,38.950649953443296,36.280038733643984,-0.701599463981438,7.190321704299322,4.78574759394553,-20.187776465660477,10.381104303477123,0.0,-11.491501479360068,-5.435455322265625,-20.67142545351976,9.80051480898851,-13.053440387892692,2.1825297433614423,-3.520289224609428,18.245360073737555,-5.990851213870233,7.617985065627055,4,7.760040283203125,12.674331665039062,4.960044860839844,-19.897109985351562,7.017181396484375,0,0.0021203368866631322,1.0,452.75421142578125,1.434789675636662,458.2857055664063,-1.2372967272694357,457.7142028808594,0.0021203368866631322
3587,2002-04-02,459.7713928222656,460.5714111328125,452.2284851074219,459.7713928222656,9897061.0,0.015498876033392062,9.428418844173184,0.0,45.63470285685123,38.16093461939019,-7.264409992246726,-0.12109737923117336,-1.5295219544549354,-27.265819993480306,11.69217293164736,8.342926025390625,-11.036548300631807,1.7645812988281477,-13.293398042436195,16.82256064009249,-5.764408371804052,9.293570969460347,-9.544543573593785,34.55513924616933,9.73266416793761,7.528989670632179,4,0.74285888671875,5.6571502685546875,1.52587890625e-05,-26.914291381835938,-2.28570556640625,1,-0.005717191446130032,1.0,452.75421142578125,1.0,452.75421142578125,1.434789675636662,458.2857055664063,-0.005717191446130032
3588,2002-04-03,464.0,465.1427917480469,456.3428039550781,459.7713928222656,4301542.0,0.009197195048994855,1.701790056076868,100.0,53.73139347411698,40.05642405472095,-10.040616583725523,-5.533504310077319,-5.169455750401994,-31.31233986363452,12.4309381085494,8.79998779296875,-9.977099433575063,6.564613342285156,-6.436606588496602,19.565833273066914,0.06400337689427715,13.065223307676035,-12.819940785728136,53.92699362487418,27.005895211960627,6.5006099653908835,4,-3.485748291015625,1.4285430908203125,-3.5143203735351562,-31.142898559570312,-12.0,2,-0.012807977610620913,9.428418844173184,459.7713928222656,1.0,452.75421142578125,1.0,452.75421142578125,-0.012807977610620913
3589,2002-04-04,461.1427917480469,466.6285095214844,458.2857055664063,460.6856994628906,8781762.0,-0.0061577764050714245,-2.1739307110017654,0.10809523465860295,54.109901742644496,41.99396469104094,-6.626071158761761,-2.944263232830451,-1.8256941721381281,-28.223941649500375,13.476272666954225,8.342803955078068,-8.428318632860964,3.7816909790038835,-9.111119159993791,16.674501118001558,-2.664714090494954,10.22809604850272,-9.047650966798983,61.90480227186029,31.80249116016382,6.446405069498836,4,-0.6285400390625,4.2857513427734375,1.4857406616210938,-26.285690307617188,-9.71429443359375,3,-0.004956611286803025,1.701790056076868,464.0,9.428418844173184,459.7713928222656,1.0,452.75421142578125,-0.004956611286803025
3590,2002-04-05,465.1427917480469,466.2857055664063,458.2857055664063,459.7713928222656,6810954.0,0.008674102840981801,1.0895293967605864,11.751235144879155,61.60631049666769,44.534978371988785,-9.231965794207383,-7.680065168962926,-5.135256029357265,-31.875903319954773,14.5780984038194,8.0,-6.074024354023209,7.99883575439452,-4.159528990465219,20.15720049925426,1.919653381964622,14.078018126824418,-12.169172662502035,89.68253295468995,54.78164250868218,6.079182372429872,4,-4.1142425537109375,-0.514251708984375,-0.7999649047851562,-28.571395874023438,-16.0,4,-0.0029483396284126773,-2.1739307110017654,461.1427917480469,1.701790056076868,464.0,9.428418844173184,459.7713928222656,-0.0029483396284126773
3591,2002-04-08,465.4856872558594,467.4284973144531,462.5141906738281,465.0285034179688,4069253.0,0.0007371833206828438,1.263195249639858,0.08511448213168649,64.08777991516067,48.245289164245634,-7.696818437473098,-8.807561521097,-4.843179975506473,-31.992970413489502,15.23148108592246,4.914306640625,-4.71047852871726,8.55315704345702,-2.8056055323463056,19.911919619260345,2.873775755555357,14.232538331358683,-11.668728998189465,87.21836514252902,48.826655959198916,5.679381287901663,4,-2.3428955078125,-1.60003662109375,-1.1428604125976562,-28.914291381835938,-20.3428955078125,0,-0.012136142085820811,1.0895293967605864,465.1427917480469,-2.1739307110017654,461.1427917480469,1.701790056076868,464.0,-0.012136142085820811
3592,2002-04-09,476.5714111328125,477.7142028808594,464.0,468.5714111328125,9574144.0,0.02381539149421741,1.6666844688136055,17.498431346374247,75.9982161125248,51.66367120326717,-16.785275304163235,-19.782415900868273,-15.05254713365889,-42.96859274337163,16.164927311076603,13.714202880859375,-2.7154948522851328,18.924595642089855,4.710613254737666,33.138578029442044,11.81760444841376,26.03158683576595,-21.94484726990254,94.65270499130371,50.02070056983922,7.106991193676105,4,-11.600067138671875,-12.685760498046875,-12.228584289550781,-36.85716247558594,-30.857208251953125,1,-0.03525183827249134,1.263195249639858,465.4856872558594,1.0895293967605864,465.1427917480469,-2.1739307110017654,461.1427917480469,-0.03525183827249134
3593,2002-04-10,482.6285095214844,485.7142028808594,474.6285095214844,474.6285095214844,7996779.0,0.012709739290223343,-1.77142333984375,1.0,76.39105129575056,55.97087238503278,-21.162036375822424,-25.689468668491145,-20.18167744414012,-48.857351288239386,17.302719905270628,11.085693359375,-0.48415719403567437,24.050268554687477,6.126170294460053,41.9743668149149,15.088219424573765,33.01231768480119,-26.61668731749745,88.75004589570047,41.158595469887075,8.962049130113702,4,-13.65716552734375,-16.342864990234375,-18.285682678222656,-42.91426086425781,-36.34280395507807,2,-0.05209560100490862,1.6666844688136055,476.5714111328125,1.263195249639858,465.4856872558594,1.0895293967605864,465.1427917480469,-0.05209560100490862
3594,2002-04-11,480.9142150878906,486.17138671875,477.7142028808594,482.3999938964844,3971359.0,-0.0035519957892530263,-1.1449137390577473,-0.18572235107421875,78.31359375980065,60.98039995632893,-17.76892078352836,-23.563087449823627,-17.787054573843875,-46.822392857033435,19.12086201478172,8.457183837890625,2.083146874580393,21.307403564453125,0.7843942580818748,41.830412870824375,11.0458989112675,31.56890821763875,-22.52620242975388,81.14741539882547,28.575091936459977,10.261504653185613,4,-11.714279174804688,-14.399978637695312,-16.571388244628906,-39.314208984375,-35.77142333984375,3,-0.06012343611553739,-1.77142333984375,482.6285095214844,1.6666844688136055,476.5714111328125,1.263195249639858,465.4856872558594,-0.06012343611553739
3595,2002-04-12,468.9142150878906,480.11419677734375,464.5714111328125,480.0,28313783.0,-0.024952475147375086,1.7474881521701016,7.461261964425091,65.87853913030366,63.972387642646744,-3.6157985863700333,-11.210766757586669,-5.1768749982906,-34.595625711228536,20.623452872663478,16.342803955078125,3.0137284750479125,8.718832397460915,-12.178405518666864,29.616070313588693,-1.7297865606029745,19.167451355524804,-7.747865023692555,27.053182473145604,-29.231651692751058,10.448618958063891,4,0.2857208251953125,-2.3999786376953125,-3.3428115844726562,-27.314208984375,-24.0,4,-0.03728980101437118,-1.1449137390577473,480.9142150878906,-1.77142333984375,482.6285095214844,1.6666844688136055,476.5714111328125,-0.03728980101437118
3596,2002-04-15,466.2857055664063,472.9142150878906,463.4284973144531,468.5714111328125,6084594.0,-0.00560552322132446,-1.3713932587698552,0.20618346689276285,60.85381370055176,65.66339995861347,1.2672759344136466,-8.002430215623065,-2.151417090452412,-31.61647051740647,21.925712630448707,9.4857177734375,4.318058952184742,5.461747741699298,-15.370834691678056,26.294330175076652,-4.954543474989407,15.878038958388004,19.885681152343693,12.5630837892276,-42.73904680647737,10.416291216688682,4,4.971389770507756,0.22853088378900566,-0.6571502685547443,-24.685699462890682,-26.285705566406307,0,-0.03676482811656345,1.7474881521701016,468.9142150878906,-1.1449137390577473,480.9142150878906,-1.77142333984375,482.6285095214844,-0.03676482811656345
3597,2002-04-16,464.9142150878906,471.7713928222656,460.5714111328125,466.2857055664063,9250437.0,-0.0029413092920137496,-1.2272789340648336,0.6000293732810352,56.06000361653247,65.92213441888187,3.849845793882821,-5.917210835924209,-0.43494189930447646,-29.615902918924803,23.790123764681415,11.199981689453125,6.493745991906508,3.444546508789074,-17.03400430715874,23.923097324736887,-6.794728899184804,13.683821916762952,20.802313842773458,16.964094127744797,-33.54837586676945,10.239275407973901,4,7.3143310546875,1.6000213623046875,2.1143341064453125,-23.314208984375,-37.4857177734375,1,-0.04252703552225445,-1.3713932587698552,466.2857055664063,1.7474881521701016,468.9142150878906,-1.1449137390577473,480.9142150878906,-0.04252703552225445
3598,2002-04-17,460.5714111328125,471.7713928222656,459.4284973144531,471.7713928222656,7231237.0,-0.009341086622307593,1.2040920869425424,8.166284684363605,51.808960899316624,65.66647432517877,8.554785849811708,-0.6158745195183997,4.006854812893664,-24.653763253475347,25.582365723090128,12.3428955078125,8.267496156266475,-1.5268280029296761,-21.012235944808992,17.95857993894964,-11.269531973869334,8.215875968009982,24.139313085937545,4.273711045507817,-45.388593577269525,9.742703970939651,4,11.657135009765625,5.9428253173828125,6.5428619384765625,-18.971405029296875,-27.657196044921875,2,-0.03225820772377219,-1.2272789340648336,464.9142150878906,-1.3713932587698552,466.2857055664063,1.7474881521701016,468.9142150878906,-0.03225820772377219
3599,2002-04-18,457.4856872558594,463.7713928222656,456.9142150878906,460.6856994628906,6532557.0,-0.006699772939365745,-2.1578385215374887,0.2857158427361233,53.89540268063483,64.80970679006401,12.367801336746538,2.963848407870728,7.176180140610882,-20.883717262550363,27.150679614996754,6.857177734375,9.224092172494352,-4.8296966552734375,-23.988962065337887,14.329568754791012,-14.409329360305662,4.749936049758787,25.708103348632847,2.4632440474233017,-48.68268685404816,9.579632705032235,4,14.057113647460938,9.028549194335938,11.4285888671875,-15.88568115234375,-27.771484375,3,-0.024481600193077102,1.2040920869425424,460.5714111328125,-1.2272789340648336,464.9142150878906,-1.3713932587698552,466.2857055664063,-0.024481600193077102
3600,2002-04-19,454.8570861816406,460.5714111328125,451.7713928222656,457.0285034179688,6221546.0,-0.0057457558726830005,-1.1096068798765075,0.6785652978313707,51.659461945828525,63.428782571249315,14.956806945038295,6.293143223808613,10.04377874535112,-17.72876787033431,28.371020766357912,8.800018310546875,9.348157417121342,-7.698297119140648,-26.323840075177486,10.92724583689619,-17.011068597159067,1.6144743588777715,26.234338381523457,14.594519693767971,-39.03129548152879,9.31277147801843,4,14.114303588867188,11.657150268554688,12.942893981933594,-13.257080078125,-31.085693359375,4,-0.021356805750003205,-2.1578385215374887,457.4856872558594,1.2040920869425424,460.5714111328125,-1.2272789340648336,464.9142150878906,-0.021356805750003205
3601,2002-04-22,456.0,461.7142028808594,453.94281005859375,456.2284851074219,2103950.0,0.002512687727817431,-2.5789244380107794,0.10522395401458552,46.71972190856597,60.17561654858723,13.775485941774548,6.0642160701073635,8.808057004301702,-18.39356218060078,29.92727877770981,7.771392822265625,9.710778056099969,-6.938243103027332,-24.624815740767644,10.74832953471298,-15.781529421897517,1.905043215842852,22.159421389074225,21.143035888671875,-33.453611297510804,8.843286318870167,4,12.971389770507812,10.514236450195312,11.228530883789062,-14.399993896484375,-41.142913818359375,0,-0.024310931824801263,-1.1096068798765075,454.8570861816406,-2.1578385215374887,457.4856872558594,1.2040920869425424,460.5714111328125,-0.024310931824801263
3602,2002-04-23,463.4284973144531,470.8570861816406,455.7713928222656,456.11419677734375,8903682.0,0.016290564286081333,-2.7714665008525947,-32.01215440096167,49.52912950183324,57.190958571485304,4.790366140911203,-0.536708059749003,1.36010676979879,-25.399904674202276,31.260320445949596,15.085693359375,9.511828477553536,-0.05260009765623863,-17.052574546604035,16.947374351291558,-8.552587322130137,8.44738712681766,12.092121217940246,58.2855224609375,3.455284115727153,8.49998722447391,4,5.5428924560546875,3.0857391357421875,3.6857528686523438,-21.8284912109375,-40.5714111328125,1,-0.05055471868955019,-2.5789244380107794,456.0,-1.1096068798765075,454.8570861816406,-2.1578385215374887,457.4856872558594,-0.05055471868955019
3603,2002-04-24,461.4856872558594,467.20001220703125,457.1427917480469,458.8570861816406,3405662.0,-0.004192254187759814,-2.3207545268588587,0.35937832481485343,50.28683929443047,54.07687474199973,3.820429525560769,1.795179144558631,3.10574558090309,-22.965308735115002,32.44732135064805,10.057220458984375,9.108969657946488,-2.1839843750000227,-18.9972576900783,14.629288940078254,-10.590621032539161,6.222652282539116,11.66000870552125,50.898305084745765,-2.9115911621368085,8.40663665753913,4,4.4571075439453125,5.0857086181640625,3.1714096069335938,-19.88568115234375,-39.771484375,2,-0.07379901670173372,-2.7714665008525947,463.4284973144531,-2.5789244380107794,456.0,-1.1096068798765075,454.8570861816406,-0.07379901670173372
3604,2002-04-25,462.0570983886719,463.20001220703125,457.4856872558594,462.3999938964844,5149081.0,0.0012381990354031203,4.882166305406339,-0.13044790674994775,47.26167778836987,52.00833459289596,0.32725081919323884,1.6029840019833728,2.284472515200264,-23.003771094438093,32.32470852120743,5.714324951171875,6.868360978670751,-1.8011428833007699,-18.44389942138332,14.841613654781781,-10.122521152342017,6.520235385740477,8.951167258797227,53.89222897345699,4.429133403581069,8.321378269041274,4,0.28570556640625,4.5142974853515625,2.5999984741210938,-20.45709228515625,-31.20001220703125,3,-0.06307203893720281,-2.3207545268588587,461.4856872558594,-2.7714665008525947,463.4284973144531,-2.5789244380107794,456.0,-0.06307203893720281
3605,2002-04-26,456.9142150878906,463.4284973144531,454.8570861816406,459.085693359375,4461111.0,-0.011130406434001316,-1.7272577207470954,6.332769668921324,42.99060755887371,50.023533910487295,4.010692241817424,7.455764915991153,7.341009541470612,-17.17907683742817,32.38206047788002,8.5714111328125,3.7807819766634907,-7.152026367187489,-23.307300095860285,9.003247361485307,-15.229663231523887,0.9256104971489094,12.17036327705813,17.567438344276106,-25.9995757078161,8.077636864336398,4,4.857177734375,9.657180786132812,7.742881774902344,-15.314208984375,-29.6605224609375,4,-0.05952980080035186,4.882166305406339,462.0570983886719,-2.3207545268588587,461.4856872558594,-2.7714665008525947,463.4284973144531,-0.05952980080035186
3606,2002-04-29,453.7142028808594,468.5714111328125,452.5714111328125,468.5714111328125,3841473.0,-0.007003529549667653,1.1538366735751509,6.841978778722507,28.5406735441031,46.96583056910625,5.8556908885431085,11.311322217363738,10.463607231787364,-13.263320189577598,32.615053905235435,16.0,0.3879721016127178,-10.400038146972634,-26.41892653082715,5.618850236881883,-18.409482338899863,-2.3905939550454036,-1.94281005859375,6.249655782437811,-29.580758763878066,8.009444191927255,4,8.05718994140625,12.857192993164062,8.142890930175781,-12.11419677734375,-26.46051025390625,0,-0.0659948704899953,-1.7272577207470954,456.9142150878906,4.882166305406339,462.0570983886719,-2.3207545268588587,461.4856872558594,-0.0659948704899953
3607,2002-04-30,457.1427917480469,460.3428039550781,452.9142150878906,454.8570861816406,5223559.0,0.0075567148778188376,-1.40740557593979,-0.15384488981002012,24.830680724968587,43.968243883067586,1.3508526374910161,8.090512827105954,6.885316669236374,-15.92158876584125,32.19749862939773,7.4285888671875,-1.5997830084706948,-6.840019226074219,-23.05091891442237,9.37088046227393,-14.945469070248294,1.265430618099856,-5.035398559570297,28.571128845214844,-0.5419559407821595,8.105449844174064,4,4.17144775390625,9.942901611328125,4.371452331542969,-8.514236450195312,-30.28570556640625,1,-0.09249999415874399,1.1538366735751509,453.7142028808594,-1.7272577207470954,456.9142150878906,4.882166305406339,462.0570983886719,-0.09249999415874399
3608,2002-05-01,458.0570983886719,462.2857055664063,454.2857055664063,454.2857055664063,3686575.0,0.0020000460624760574,-3.242464456510433,1.649990653956022,27.064237601835387,40.987003318756535,0.04736457090228896,7.070667511750685,5.792004901423866,-16.034188948379438,31.481228164619335,8.0,-3.070414240742707,-5.628567504882824,-22.054579588139518,10.79744457837387,-13.8415735465112,2.5844385367455516,-5.620424841308591,34.285545349121094,11.26888908757186,8.21300604162836,5,3.25714111328125,10.914291381835938,2.7714462280273438,-8.628555297851562,-34.28570556640625,2,-0.07684634149510161,-1.40740557593979,457.1427917480469,1.1538366735751509,453.7142028808594,-1.7272577207470954,456.9142150878906,-0.07684634149510161
3609,2002-05-02,458.8570861816406,464.0,458.0570983886719,458.0570983886719,6401124.0,0.0017464805059956845,-13.857480735484856,0.2121199860820061,36.982256000252804,39.356202658137015,-0.6008146306376148,6.419807273207766,4.726506757176935,-16.138293181485835,30.676249786552194,5.942901611328125,-4.111901981536164,-4.71429443359375,-21.246264400420273,11.817675533232773,-12.980279417007011,3.5516905498195115,-6.097717882568361,39.28546905517578,16.086266249833404,8.265984983413261,5,2.8571624755859375,10.114303588867188,1.7428817749023438,-9.428543090820312,-41.37139892578125,3,-0.08094651781421558,-3.242464456510433,458.0570983886719,-1.40740557593979,457.1427917480469,1.1538366735751509,453.7142028808594,-0.08094651781421558
3610,2002-05-03,463.7713928222656,471.7713928222656,458.8570861816406,461.1427917480469,3382402.0,0.010709885035271371,-2.587301318187598,3.285801480125124,46.92734513280931,39.37927190527516,-4.601550646917474,1.4730131225394416,-0.32799341477414146,-20.22983358518877,30.063703535252284,12.914306640625,-4.455433505764631,0.26858215332032387,-16.24731310809193,16.784477414732578,-7.989365477385775,8.526529784026422,-10.695783666518537,58.33329359686559,32.39291720299386,8.257947630706118,5,-1.5999908447265625,5.1999969482421875,-0.8285751342773438,-9.771392822265625,-43.4285888671875,4,-0.07097097222906756,-13.857480735484856,458.8570861816406,-3.242464456510433,458.0570983886719,-1.40740557593979,457.1427917480469,-0.07097097222906756
3611,2002-05-06,459.8364868164063,459.8364868164063,459.8364868164063,459.8364868164063,0.0,-0.008484581125009827,1.0,0.0,44.160544234876824,38.7827624311689,-0.07287175245886601,5.231201616535657,3.2154665411611063,-15.532309750785089,29.33020480574731,3.934906005859318,-4.824046860318106,-3.3838638305663267,-19.950124661485518,13.182397000352864,-11.666994246025922,4.899266584893269,-6.013046313998473,36.708948847085324,9.235198323413726,8.283130415459592,5,2.3349151611327557,9.134902954101506,3.1063308715819744,-5.836486816406307,-30.693695068359432,0,-0.07085734847844327,-2.587301318187598,463.7713928222656,-13.857480735484856,458.8570861816406,-3.242464456510433,458.0570983886719,-0.07085734847844327
3612,2002-05-07,459.7713928222656,463.7713928222656,454.0570983886719,463.7713928222656,3417802.0,-0.00014155900196466398,3.857147216796875,-100.0,48.979569593626195,38.63751024219064,-0.6493820460210031,4.187861060766522,2.8802873179071184,-14.761102794572707,27.525969094998747,9.71429443359375,-4.82166466641479,-2.6089569091797102,-17.985817195980815,12.767903377621394,-10.297387052580234,5.0794732342208135,12.0,32.2580978599805,1.7732892401290634,7.688430143400552,5,2.4000091552734375,9.199996948242188,3.2000045776367188,-5.771392822265625,-38.62860107421875,1,-0.07072580135033091,1.0,459.8364868164063,-2.587301318187598,463.7713928222656,-13.857480735484856,458.8570861816406,-0.07072580135033091
3613,2002-05-08,457.4856872558594,465.1427917480469,456.9142150878906,461.1427917480469,3160126.0,-0.004971395789493682,-2.4285387314989064,0.914276123046875,50.0,38.9417682657051,1.1278604213848098,4.736175680678684,4.601955117497823,-11.689641008709032,25.228763247961716,8.22857666015625,-4.566701270921385,-3.6375213623047102,-15.824562569837497,8.549519845228076,-9.731041966071132,2.4559992414617113,13.931419677734368,19.354927626614664,-14.06823528338342,6.0935206037663985,5,4.6857147216796875,11.485702514648438,5.485710144042969,-2.34283447265625,-36.914276123046875,2,-0.0669498564161396,3.857147216796875,459.7713928222656,1.0,459.8364868164063,-2.587301318187598,463.7713928222656,-0.0669498564161396
3614,2002-05-09,452.0,457.4856872558594,445.7142028808594,457.4856872558594,10087927.0,-0.011990948369913434,3.2917081583266112,1.5000083447378083,46.537462100001996,39.33586321471935,5.628856753401578,8.373952533965962,9.429811081263836,-5.345404794040576,22.237301074769782,11.771484375,-5.22009650586665,-7.677497863769531,-16.32542162214071,0.9704258946016466,-12.001459742955092,-3.3535359845839707,19.069906762695325,24.12308131949471,-11.19921611450679,4.323961879185582,5,6.7427978515625,13.942794799804688,10.971397399902344,4.8571014404296875,-57.71429443359369,3,-0.062452670747199956,-2.4285387314989064,457.4856872558594,3.857147216796875,459.7713928222656,1.0,459.8364868164063,-0.062452670747199956
3615,2002-05-10,451.4284973144531,454.6285095214844,449.4856872558594,451.6571044921875,6265846.0,-0.001264386472448864,-1.5000185439305715,0.04167338877917165,44.381929343851475,41.09600274802473,5.96797383411149,7.97730247180499,9.544336710669882,-4.183681756680016,21.12497168036571,5.142822265625,-5.866541474962958,-7.374714660644543,-15.61681236248819,0.8673830411991048,-11.495763511566338,-3.2536658097227473,18.62718129296877,29.41178318536809,-7.3858472358651035,4.121048850921817,5,7.314300537109375,14.514297485351562,11.542900085449219,5.4286041259765625,-46.28570556640625,4,-0.07518978146155908,3.2917081583266112,452.0,-2.4285387314989064,457.4856872558594,3.857147216796875,459.7713928222656,-0.07518978146155908
3616,2002-05-13,449.1427917480469,454.0570983886719,448.9142150878906,450.2857055664063,4133115.0,-0.005063272655589812,-5.428334382331063,4.999466025897993,29.903577837499043,41.65965798275034,8.422775954982853,9.39451534062033,11.43656253611698,-1.3150550712385893,20.081380616442225,5.14288330078125,-6.468590500921948,-8.80327453613279,-17.329640614820846,-0.27690845744473336,-13.066457575476818,-4.540091496788762,19.939227830312518,17.64713274147236,-15.753617372503548,4.263183039344033,5,9.600006103515625,16.800003051757812,13.685752868652344,7.7143096923828125,-49.142791748046875,0,-0.06412211956220037,-1.5000185439305715,451.4284973144531,3.2917081583266112,452.0,-2.4285387314989064,457.4856872558594,-0.06412211956220037
3617,2002-05-14,445.1427917480469,453.37139892578125,438.8570861816406,449.1427917480469,7306942.0,-0.008905853713987333,1.330266194346861,3.499826439881271,28.26748263099799,41.79335187487952,11.78040207057171,12.477047560750464,15.165337882557708,3.3054512038515327,19.457350225669387,14.514312744140625,-6.494958446254259,-11.814703369140602,-21.451727860404958,-2.1776788778762466,-16.63321561477278,-6.996191123508424,23.00451516241253,23.91301823923467,-6.9739105231521314,4.818512245632185,5,10.17144775390625,17.371444702148438,18.371429443359375,11.714309692382812,-45.142791748046875,1,-0.03594352261028211,-5.428334382331063,449.1427917480469,-1.5000185439305715,451.4284973144531,3.2917081583266112,452.0,-0.03594352261028211
3618,2002-05-15,445.7142028808594,455.4284973144531,440.3428039550781,451.4284973144531,7821936.0,0.001283658060750703,1.1999955495226864,1.4285736083984375,28.26748263099799,40.82504372274009,10.363902105983016,11.31566117911683,13.936894825473814,3.36416857624954,18.86528385676138,15.085693359375,-5.380055152552302,-10.50043182373048,-21.196791700920755,0.19592805345979514,-15.848611762325618,-5.1522518851353425,20.675690785870927,36.809616953517406,8.467834059016322,5.3481799385951465,5,9.60003662109375,16.800033569335938,18.71429443359375,11.142898559570312,-51.42849731445307,2,-0.055128176248358196,1.330266194346861,445.1427917480469,-5.428334382331063,449.1427917480469,-1.5000185439305715,451.4284973144531,-0.055128176248358196
3619,2002-05-16,446.2857055664063,453.4856872558594,445.2571105957031,446.0570983886719,6033735.0,0.0012822178020197583,-7.999949932408752,-0.040006195058916415,33.91019925435549,39.37869418068966,8.740805634535548,10.395020072018553,13.114099548361878,3.3812360702924025,18.58216875682445,8.22857666015625,-4.3211511434509475,-9.36893005371087,-20.923410836024175,2.1855507286024363,-15.14617044486755,-3.591689662554188,18.452219651218627,44.82792277150447,14.498531575357667,5.777240391156654,5,5.714233398437443,16.228530883789006,21.342788696289006,11.428497314453068,-50.28570556640631,3,-0.057618458563350905,1.1999955495226864,445.7142028808594,1.330266194346861,445.1427917480469,-5.428334382331063,449.1427917480469,-0.057618458563350905
3620,2002-05-17,445.1427917480469,451.4284973144531,441.8284912109375,448.5714111328125,6781257.0,-0.002560946506025563,1.100016355631511,-14.997864103587247,36.162474701392725,38.49001978808032,7.781689553922035,11.35502635437507,13.766197753098254,5.066429840878584,19.080785111902323,9.600006103515625,-3.52093826857174,-10.026129150390602,-22.501772999392188,2.449514698610983,-16.263951074891395,-3.7883072258898096,18.04228312741901,37.93102178220739,4.367514486442104,6.237821924500795,5,6.857147216796875,14.342849731445312,22.71429443359375,12.800003051757812,-58.28570556640625,4,-0.11424892669142883,-7.999949932408752,446.2857055664063,1.1999955495226864,445.7142028808594,1.330266194346861,445.1427917480469,-0.11424892669142883
3621,2002-05-20,444.9142150878906,448.0,439.54278564453125,445.4856872558594,2693740.0,-0.0005134906470317668,2.020381027116575,0.16667705097508656,27.983670688556373,36.15714213196145,6.33738381851623,11.289309259547679,13.483816295467477,5.773943824617106,19.576918159916527,8.45721435546875,-3.6124904047939594,-9.700416564941406,-22.979776031943402,3.5789429020605894,-16.340096298442404,-3.0607368314404084,16.811180465945768,36.55167841594661,2.2593172638493684,6.639679733500998,5,7.085723876953125,10.971435546875,22.94287109375,15.485733032226562,-44.0,0,-0.0893912174327518,1.100016355631511,445.1427917480469,-7.999949932408752,446.2857055664063,1.1999955495226864,445.7142028808594,-0.0893912174327518
3622,2002-05-21,440.0,448.0,435.20001220703125,445.2571105957031,6551167.0,-0.011045309233196465,1.3829692946199539,9.199241696037594,21.582881002488847,32.99968446557132,9.110114579151514,15.134267033740855,18.05891411769136,11.199240314312533,19.40157697810906,12.79998779296875,-4.762546226900156,-13.443206787109375,-27.556135525136654,0.6697219509179035,-20.499671156122986,-6.386742418095764,20.353296991504635,23.72885447169558,-10.12796565449425,7.056464369013632,5,6.3428497314453125,13.485702514648438,28.885665893554688,20.399948120117188,-43.657196044921875,1,-0.09090909090909094,2.020381027116575,444.9142150878906,1.100016355631511,445.1427917480469,-7.999949932408752,446.2857055664063,-0.09090909090909094
3623,2002-05-22,427.4284973144531,441.1427917480469,426.6285095214844,440.0,10876828.0,-0.028571597012606587,-1.0483794207648627,2.391333120482977,13.91088421929085,29.374509145492304,18.963884230951862,26.375767482931224,30.082960425914848,24.24381998058152,19.489389310094857,14.5142822265625,-5.921198957855211,-24.311849975585915,-42.083317977344564,-6.540381973827266,-33.19758397646524,-15.42611597470659,30.912536894293623,2.9786740843764488,-28.944280456197752,8.885734000879339,5,13.600006103515625,21.771453857421875,41.942893981933594,36.22859191894531,-38.857086181640625,2,-0.06417096072626705,1.3829692946199539,440.0,2.020381027116575,444.9142150878906,1.100016355631511,445.1427917480469,-0.06417096072626705
3624,2002-05-23,432.9142150878906,434.2857055664063,428.11419677734375,431.20001220703125,8958699.0,0.012834234984107074,1.7692413028146865,-0.13635624346086717,15.02599025140752,26.112738135220756,11.718458321979426,19.599678492456064,24.220143827941683,19.145617552000886,19.581947129616044,6.857208251953182,-7.377662267152687,-17.368988037109375,-36.318736676246544,1.5807606020277944,-26.84386235667796,-7.89411371754079,22.255566652129914,25.345599436901185,-3.102923199937795,9.474874319568578,5,8.114288330078125,16.285736083984375,36.457176208496094,30.914321899414062,-26.05712890625,3,-0.0892290162235535,-1.0483794207648627,427.4284973144531,1.3829692946199539,440.0,2.020381027116575,444.9142150878906,-0.0892290162235535
3625,2002-05-24,429.7142028808594,433.1427917480469,427.20001220703125,433.1427917480469,6542220.0,-0.007391792866819125,2.466603766867234,-2.000106816684766,15.280545860913591,24.487956804489038,12.86753548216268,21.773806231895662,27.101259569191484,22.700224195532883,20.08516932343794,5.942779541015625,-8.96811150049308,-19.208999633789062,-39.97239374964454,1.5543944820664137,-29.5906966917168,-8.827302575861324,22.601451637307548,14.438362932510449,-12.42968935816218,10.381697057927749,5,11.314300537109375,19.485748291015625,39.31431579589844,36.80003356933594,-12.5714111328125,4,-0.07845726916828677,1.7692413028146865,432.9142150878906,-1.0483794207648627,427.4284973144531,1.3829692946199539,440.0,-0.07845726916828677
3626,2002-05-27,423.7713928222656,429.8284912109375,418.0570983886719,429.8284912109375,13730594.0,-0.01382968032881482,2.886809183843127,1.7666447110762986,13.457165833778461,22.842366049242425,16.57608976816016,26.72875532166529,32.76007281297757,29.052437378300965,20.376742014424288,11.771392822265625,-10.283852323488759,-23.654669189453102,-47.107395637764114,-0.20194274114209065,-35.38103241360864,-11.928305965297568,25.975547196233038,19.083970243658328,-6.808889773984674,11.726363224155506,5,12.971405029296875,21.142852783203125,43.97142028808594,42.74284362792969,-22.62860107421875,0,-0.0871090103434784,2.466603766867234,429.7142028808594,1.7692413028146865,432.9142150878906,-1.0483794207648627,427.4284973144531,-0.0871090103434784
3627,2002-05-28,414.8570861816406,424.2284851074219,414.8570861816406,420.5714111328125,15379840.0,-0.021035649861253725,-2.279967102276672,0.9434096302379597,11.861016519701181,21.019425370209447,23.180233768482026,34.05891091819194,41.33620455490893,38.3339408279715,20.762879208768283,9.37139892578125,-11.841517357249188,-30.454690551757835,-57.55902541547198,-3.3503556880436918,-44.00685798361491,-16.902523119900764,31.087072841278825,0.0,-25.616094454725737,13.552167431857082,5,19.314300537109375,28.4571533203125,52.88572692871094,51.65715026855469,-20.571380615234318,1,-0.03360885364663935,2.886809183843127,423.7713928222656,2.466603766867234,429.7142028808594,1.7692413028146865,432.9142150878906,-0.03360885364663935
3628,2002-05-29,422.8570861816406,430.2857055664063,414.2857055664063,414.8570861816406,30577491.0,0.01928374919091369,-2.5000367168464,-1.3999903870288977,25.0489507785356,20.03484220622946,12.959849199565326,24.54503903453042,33.2129696057317,30.864524882779733,20.65586107045612,16.0,-12.601234718781484,-20.69468994140624,-48.86478031598148,7.475400433169,-34.77973512869386,-6.609644754118619,18.734882643499816,42.85690307617159,16.34755393258974,14.085045187287621,5,10.000015258789062,20.171463012695312,44.88572692871094,43.65715026855469,-29.37139892578125,2,-0.0627027028587459,-2.279967102276672,414.8570861816406,2.886809183843127,423.7713928222656,2.466603766867234,429.7142028808594,-0.0627027028587459
3629,2002-05-30,421.7142028808594,437.4856872558594,420.5714111328125,422.7427978515625,33781664.0,-0.0027027649249097285,-9.207221060967413,-0.12857437133789062,24.806249288442274,18.7730393825683,11.455376712566249,23.992714390201513,34.05100380123372,32.454615839322514,20.03686425535047,16.914276123046875,-13.087174069653656,-19.980429077148415,-48.79208191252303,8.831223758226201,-34.38625549483572,-5.574602659461107,-7.428497314453068,32.019410247337106,5.63441844153602,14.405826417687313,5,9.42864990234375,21.314346313476562,44.54289245605469,44.80003356933594,-28.5714111328125,3,-0.07859064627569634,-2.5000367168464,422.8570861816406,-2.279967102276672,414.8570861816406,2.886809183843127,423.7713928222656,-0.07859064627569634
3630,2002-05-31,430.8570861816406,430.8570861816406,418.8570861816406,422.7427978515625,12590534.0,0.021680283088222785,1.957745525388414,-7.888710873757603,36.111152319157995,19.67609289707959,0.0815344569912213,12.91995437297362,24.802703508824266,23.63051503401755,18.761880591995,12.0,-13.50181708706043,-9.191830444335949,-36.409975745895395,18.026314857223497,-22.8009030951157,4.417242206443802,-16.571380615234318,71.42842109555554,42.123109276469975,13.609072650779726,5,0.2857666015625,12.171463012695312,33.600013732910156,35.65715026855469,-25.14288330078125,4,-0.05570292509911767,-9.207221060967413,421.7142028808594,-2.5000367168464,422.8570861816406,-2.279967102276672,414.8570861816406,-0.05570292509911767
3631,2002-06-03,427.2536926269531,427.2536926269531,427.2536926269531,427.2536926269531,0.0,-0.00836331505330834,1.0,0.0,36.33003432707737,21.314665488700534,1.0240201678121252,14.711430635454576,28.311900142637683,27.68095818488399,17.417995227187543,3.6033935546875,-14.522142697357992,-11.166084289550781,-37.275240615109624,14.943072036008061,-24.220662452330203,1.88849387322864,-12.50398742675776,55.89654006684922,24.838859553484845,13.054578162779407,6,0.4605560302734375,15.774856567382812,36.917701721191406,39.26054382324219,-21.53948974609375,0,-0.023664864817761422,1.957745525388414,430.8570861816406,-9.207221060967413,421.7142028808594,-2.5000367168464,422.8570861816406,-0.023664864817761422
3632,2002-06-04,427.2536926269531,427.2536926269531,427.2536926269531,427.2536926269531,0.0,0.0,1.0,0.0,35.76911350380833,23.7433576314247,-1.0886709021843899,12.80699885700244,28.079439580756457,27.931817212929218,16.946517205519548,0.0,-15.733840176184856,-9.540199279785156,-34.052014280241394,14.971615720671082,-21.796106780013247,2.7157082204429344,-12.049267785644474,55.89654006684922,24.510317530772305,12.255907500228108,6,-1.3679962158203125,15.774856567382812,36.917701721191406,39.26054382324219,-30.910888671875,1,-0.06111334162699533,1.0,427.2536926269531,1.957745525388414,430.8570861816406,-9.207221060967413,421.7142028808594,-0.06111334162699533
3633,2002-06-05,426.8570861816406,430.8570861816406,421.1427917480469,422.7427978515625,6262974.0,-0.0009282692043548479,-1.656247001147387,100.0,34.982319985846516,25.96072760191792,-0.8735010744538272,11.37451226821878,28.068391114826113,28.406164550685617,16.518010650423005,9.71429443359375,-16.869300502718886,-8.405375671386707,-31.244042133927167,14.433290791153752,-19.824708902656937,3.013957559883522,-11.207036092040937,42.94471693353123,12.711072589492236,11.41933323127024,6,-0.9713897705078125,16.171463012695312,37.34288024902344,39.65715026855469,-50.285675048828125,2,-0.07630511866768963,1.0,427.2536926269531,1.0,427.2536926269531,1.957745525388414,430.8570861816406,-0.07630511866768963
3634,2002-06-06,423.7713928222656,429.1427917480469,422.2857055664063,424.5714111328125,4250681.0,-0.0072288675982339345,-2.636368050104869,-0.1944487712973883,33.96229353369188,28.036477343337726,0.8704307373677693,12.898256247804568,30.683744516864124,31.625438750312014,17.632181657999435,6.857086181640568,-17.492115438099063,-10.079638671874989,-32.034995426591706,11.875718082841729,-21.057317049233347,0.8980397054833702,-7.684629989340749,40.95255533854167,11.209569158244136,10.977678377358359,6,2.1143035888671875,19.257156372070312,41.371421813964844,42.74284362792969,-53.14288330078125,3,-0.07146708361956,-1.656247001147387,426.8570861816406,1.0,427.2536926269531,1.0,427.2536926269531,-0.07146708361956
3635,2002-06-07,417.4856872558594,426.2857055664063,413.1427917480469,423.8857116699219,5059069.0,-0.014832774634795931,1.3469463381670808,7.999847415601755,31.132109535529523,30.000359976865628,5.854798047540783,17.40292573159752,36.59469615870353,38.100771213881785,19.070768646600975,13.142913818359432,-16.555402607377005,-14.66820373535154,-36.14490101264414,6.808493541941061,-25.40655237399784,-3.9298550967052392,20.0,24.516333541213722,-4.185068738447669,10.738348638646311,6,7.82855224609375,24.971405029296875,47.85713195800781,49.02854919433594,-66.62860107421875,4,-0.05830833547329195,-2.636368050104869,423.7713928222656,-1.656247001147387,426.8570861816406,1.0,427.2536926269531,-0.05830833547329195
3636,2002-06-10,420.3428039550781,429.0285034179688,417.1427917480469,422.9714050292969,5344791.0,0.006843627904943528,-1.6328950481663131,0.41071735108432356,36.08411659556707,32.691815540850726,2.7493096005862867,12.941052624709698,33.388298866480284,35.38247687730404,20.514228163505106,11.885711669921932,-16.015910142739187,-10.371087646484398,-30.89238626868854,10.150210975719745,-20.63173695758644,-0.11043833538235504,16.656025390625018,40.64521019463807,10.847410762311426,10.260649311102068,6,4.971435546875,18.79998779296875,45.22859191894531,46.17143249511719,-56.342803955078125,0,-0.03480159749750844,1.3469463381670808,417.4856872558594,-2.636368050104869,423.7713928222656,-1.656247001147387,426.8570861816406,-0.03480159749750844
3637,2002-06-11,429.1427917480469,430.2857055664063,420.3428039550781,420.3428039550781,9174315.0,0.020935264527352837,-1.259753500856587,-3.3477836858847843,51.282058304507906,35.606605265958756,-4.25902723178956,3.036613667763504,24.10786635811951,26.73374589321611,21.713851603271557,9.942901611328182,-15.088617467653194,-0.7710998535156364,-20.13907535696478,18.59687564993351,-10.45508760524018,8.912887898208908,7.378916845703145,90.32253618669267,54.7722214796228,9.683987751724564,6,-3.82855224609375,10.0,36.42860412597656,37.37144470214844,-59.6571044921875,1,-0.05459392378875749,-1.6328950481663131,420.3428039550781,1.3469463381670808,417.4856872558594,-2.636368050104869,423.7713928222656,-0.05459392378875749
3638,2002-06-12,421.1427917480469,424.9142150878906,415.4284973144531,421.7142028808594,9150664.0,-0.018641813759502357,1.721309753108037,-0.06493317334702002,41.51565088629847,37.46320544349834,3.880280170031483,9.593251129008081,31.388233709961355,34.752427897109214,23.375857286842677,13.71429443359375,-13.51314980665893,-7.542529296874989,-25.77441230497675,10.689353711226772,-16.65847080092584,1.5734122071758634,14.911338508789072,46.66651238386495,9.41949393348218,9.115941504050877,6,0.857147216796875,18.0,44.42860412597656,45.37144470214844,-48.0,2,-0.05888736143394713,-1.259753500856587,429.1427917480469,-1.6328950481663131,420.3428039550781,1.3469463381670808,417.4856872558594,-0.05888736143394713
3639,2002-06-13,420.5714111328125,428.0,420.5714111328125,424.0,9129262.0,-0.0013567384422341622,-3.333321465446648,6.000213629566332,43.15072470527342,38.24538015306671,4.774609467294908,8.579269800670431,31.310615372271172,35.29921122370638,24.961391065939946,7.4285888671875,-10.763064168926121,-6.82819519042971,-23.383735859069077,9.727345478209656,-15.105965524749422,1.4495751438900015,15.024492353847677,43.33346981427304,3.069067031015088,8.277770334319696,6,1.42852783203125,14.742828369140625,44.99998474121094,45.94282531738281,-54.857208251953125,3,-0.10461956955534768,1.721309753108037,421.1427917480469,-1.259753500856587,429.1427917480469,-1.6328950481663131,420.3428039550781,-0.10461956955534768
3640,2002-06-14,394.2857055664063,425.4856872558594,390.2857055664063,424.0,9793807.0,-0.062499981859455045,1.1538480211830664,8.66662512906325,33.07087166034198,37.88325096787389,28.30353299309303,32.52722268771544,56.49954715361321,61.480212090828616,26.894835965188264,35.19998168945307,-10.013354350419661,-30.571046447753872,-50.85480082886221,-10.287292066645534,-40.71292363830804,-20.429169257199703,40.8611356854816,10.0,-31.582719536124905,10.141877190554169,6,16.28569030761713,28.57139587402338,68.05709075927729,71.65708923339838,-51.42861938476568,4,-0.060000136223395395,-3.333321465446648,420.5714111328125,1.721309753108037,421.1427917480469,-1.259753500856587,429.1427917480469,-0.060000136223395395
3641,2002-06-17,405.1427917480469,410.2857055664063,392.5714111328125,399.314208984375,4330267.0,0.027536088750780285,1.198565630817529,-0.19615417006443647,44.54427474322006,38.85826888336409,15.623115470400876,19.539594260782792,44.63818013904756,50.54399545289539,28.682131733995032,17.714294433593807,-8.891367040308978,-17.725389099121116,-37.5219644792661,2.07118628102387,-27.62367678919361,-7.827101409048623,28.209604076421783,37.14271545410142,-9.299243991537281,9.898287690072484,6,5.4286041259765625,17.714309692382812,57.20000457763672,60.80000305175781,-50.857086181640625,0,-0.13399153748282866,1.1538480211830664,394.2857055664063,-3.333321465446648,420.5714111328125,1.721309753108037,421.1427917480469,-0.13399153748282866
3642,2002-06-18,400.0,409.1427917480469,395.20001220703125,405.1427917480469,9391952.0,-0.012693775757079528,1.1217378785732697,-0.8823400055499997,36.73740348958566,39.05327816155732,18.431707110065133,22.695654186032527,48.338844577833356,55.62621803828114,30.112165932716024,13.942779541015625,-9.346407403188607,-20.86818084716799,-41.44410112453062,-0.2922605698053644,-31.156140985849333,-10.58022070848665,31.629728214146155,25.757592921957905,-20.264669179711166,10.287960138681322,6,10.285705566406307,22.857101440429688,62.342796325683594,65.94279479980469,-72.0,1,-0.08999999999999997,1.198565630817529,405.1427917480469,1.1538480211830664,394.2857055664063,-3.333321465446648,420.5714111328125,-0.08999999999999997
3643,2002-06-19,400.0,407.085693359375,396.5714111328125,407.085693359375,7671001.0,0.0,1.9677497157426869,1.3777912282887983,37.231198377436854,39.41648981086232,15.892675691405884,21.64517977259561,46.67171546754946,55.54678683971804,30.83834899845118,10.5142822265625,-9.679622974377821,-19.49675598144529,-41.814214094390536,2.8207021314999565,-30.655485037917913,-8.338026924972667,29.975967308236534,25.757592921957905,-21.125653988611955,11.158729056472614,6,10.285705566406307,22.857101440429688,58.91423797607422,62.51423645019531,-46.857208251953125,2,-0.07628578186035151,1.1217378785732697,400.0,1.198565630817529,405.1427917480469,1.1538480211830664,394.2857055664063,-0.07628578186035151
3644,2002-06-20,394.2857055664063,406.6285095214844,392.3428039550781,400.11419677734375,5699180.0,-0.014285736083984202,-1.9411720355116582,0.8225717534369213,27.591000429715663,39.023033243549676,18.980586515188918,25.631269791303396,50.67337288817646,61.02535174212244,31.677080422405133,14.28570556640625,-10.245159502229967,-23.279624938964787,-47.32689512312942,0.7676452451998443,-35.3032600310471,-11.255989846882471,34.102651272157004,11.363642274843897,-31.075783012126294,12.023635092082309,6,16.0,27.599990844726506,64.62853240966791,68.228530883789,-32.0,3,-0.0536233333338495,1.9677497157426869,400.0,1.1217378785732697,400.0,1.198565630817529,405.1427917480469,-0.0536233333338495
3645,2002-06-21,396.0,402.0570983886719,394.17138671875,396.6856994628906,5050288.0,0.004347848297292511,-2.631520142787877,0.11764613483569764,30.39553836794522,38.390968996036136,15.53132066096856,22.41069502523709,47.617905880726425,59.11027553725688,32.48062176027209,7.885711669921875,-10.828942689059204,-19.879620361328136,-45.0419322864816,5.282691563825324,-32.460776323904895,-7.298464398751378,30.86425078767701,20.38241151928804,-19.51394431797732,12.581155962576732,6,14.285705566406307,24.857101440429688,61.25708770751953,66.51423645019531,-26.514312744140625,4,-0.07647928565439555,-1.9411720355116582,394.2857055664063,1.9677497157426869,400.0,1.1217378785732697,400.0,-0.07647928565439555
3646,2002-06-24,386.8570861816406,401.4856872558594,379.314208984375,398.2857055664063,7542088.0,-0.023088166207978267,1.4871834811975893,16.667096889047215,27.267878253331318,35.72272676812763,21.707545258354457,30.194365169678235,55.370491277282326,67.90048901952389,32.82218808181258,22.171478271484375,-11.440008934244588,-27.17681884765625,-55.159213078153016,0.8055753828405159,-41.16801596290463,-13.185621732407867,38.54402279718556,25.28741394462786,-12.06515174483361,13.991197115248376,6,16.800018310546875,26.800018310546875,68.88570404052734,75.65715026855469,-32.571380615234375,0,-0.11373709199510629,-2.631520142787877,396.0,-1.9411720355116582,394.2857055664063,1.9677497157426869,400.0,-0.11373709199510629
3647,2002-06-25,400.9142150878906,404.0,386.8570861816406,398.0570983886719,6057094.0,0.03633674917266427,2.7974325000338007,-0.2499966621538975,37.34668142422766,35.25950793900864,3.604105472958395,15.851845595805514,40.10192745688266,53.54692328192823,32.825178551514554,17.142913818359375,-10.976912755332592,-12.42254638671875,-41.006851214696894,16.161758441259394,-26.714698800707822,1.869606027270322,21.72167989126848,77.77764347000492,39.43330833435847,14.292152413989065,6,2.742889404296875,12.742889404296875,53.02857971191406,61.60002136230469,-36.342803955078125,1,-0.11630545330317665,1.4871834811975893,386.8570861816406,-2.631520142787877,396.0,-1.9411720355116582,394.2857055664063,-0.11630545330317665
3648,2002-06-26,396.3428039550781,402.2857055664063,389.7142028808594,397.4856872558594,5620206.0,-0.01140246706345982,1.340425652796386,-0.4000128175001602,36.81315521208871,34.555333550877016,4.791571487607143,19.325872667194403,43.523809286399796,57.69193930796996,33.76667385827304,12.571502685546932,-11.41152314255254,-15.668243408203125,-44.846658081122655,13.510171264716405,-30.25745074466289,-1.07903607174336,23.69378986439392,62.3431485919545,23.323740791576583,14.589207336459765,6,6.0571441650390625,13.885696411132812,53.57147216796875,64.3428955078125,-51.4285888671875,2,-0.17243356829767031,2.7974325000338007,400.9142150878906,1.4871834811975893,386.8570861816406,-2.631520142787877,396.0,-0.17243356829767031
3649,2002-06-27,388.5714111328125,400.0,388.5714111328125,395.8857116699219,2318617.0,-0.01960775557097394,-2.1249984353812454,6.3998664886515355,36.29466846846375,34.913533196223874,8.4332536539942,25.810287663169788,50.13114506063101,64.99654317435954,35.75830736335234,11.4285888671875,-14.239854325112105,-21.782496643066395,-52.371099717771074,8.806106431638284,-37.076798180418734,-6.488195105714055,29.02183959655372,37.500123624064166,-3.215282457974176,15.294301537352343,6,6.228546142578125,19.828536987304688,56.542816162109375,67.82853698730469,-29.714324951171875,3,-0.091176598096807,1.340425652796386,396.3428039550781,2.7974325000338007,400.9142150878906,1.4871834811975893,386.8570861816406,-0.091176598096807
3650,2002-06-28,406.8570861816406,406.8570861816406,394.6285095214844,396.3428039550781,7038056.0,0.047058724664069906,1.326088723253573,-1.4374966099926985,44.42342871680557,34.900105859955595,-8.807881335468721,5.938892850335833,30.954634404802732,46.43691153340433,37.33560858188669,18.285675048828125,-15.439581769120764,-2.2968215942382812,-31.34286477912576,26.7492215906492,-16.81984318668202,12.226199998205459,8.439422043026127,100.0,56.827095983918724,14.523021592443735,6,-12.628585815429688,1.5428619384765625,38.25714111328125,49.54286193847656,-58.857086181640625,4,-0.10955045918835371,-2.1249984353812454,388.5714111328125,1.340425652796386,396.3428039550781,2.7974325000338007,400.9142150878906,-0.10955045918835371
3651,2002-07-01,417.1427917480469,418.0570983886719,395.4284973144531,403.4284973144531,7565631.0,0.02528088096716652,1.9117590465531797,1.3043490880382664,45.09803041590746,35.82906440732468,-19.235160507695696,-5.421075967443869,19.84240176280605,35.76092033065993,38.48739812543716,22.62860107421875,-16.674565316180917,8.494429016113259,-19.560230065771066,36.54908809799758,-5.532900524828904,22.52175855705542,-37.828582763671875,97.06953114454568,57.38795313819445,14.027329540942173,7,-18.457138061523438,-8.742843627929688,27.971435546875,39.25715637207031,-64.0,0,-0.11424650128192138,1.326088723253573,406.8570861816406,-2.1249984353812454,388.5714111328125,1.340425652796386,396.3428039550781,-0.11424650128192138
3652,2002-07-02,401.1427917480469,417.1427917480469,397.7142028808594,415.4284973144531,5325082.0,-0.038356170396596334,1.1935492762661466,-1.0416653686107835,42.33127542160666,36.395739634454664,-3.415147209980489,8.983026688538757,34.57343278118384,51.26815961627062,39.701431807125346,19.4285888671875,-15.094394668989139,-6.2000259399413835,-33.011805931539584,20.611754051656817,-19.605915935740484,7.205864055857717,-21.053724975585965,42.63553535702716,3.678981217512991,13.40588999579909,7,-2.4571380615234375,7.2571563720703125,39.68572998046875,50.97145080566406,-50.28570556640625,1,-0.11680899456638127,1.9117590465531797,417.1427917480469,1.326088723253573,406.8570861816406,-2.1249984353812454,388.5714111328125,-0.11680899456638127
3653,2002-07-03,394.2857055664063,410.0570983886719,391.4284973144531,401.2571105957031,6643602.0,-0.017093878595598522,-1.9369167815361965,0.48799864990151576,40.384602503734165,37.817250976012275,2.8453418849117043,13.992220203957856,40.118338806581676,57.51096673884058,40.564386776917196,18.62860107421875,-15.706327359943884,-11.428543090820256,-37.18561306705851,14.328526885418,-24.307078078939355,1.449991897298844,-13.43727816162118,19.379892298281995,-18.23719046473962,12.878534988119128,7,4.399948120117131,14.11424255371088,44.457107543945256,56.228530883789006,-33.71429443359381,2,-0.07536234262134378,1.1935492762661466,401.1427917480469,1.9117590465531797,417.1427917480469,1.326088723253573,406.8570861816406,-0.07536234262134378
3654,2002-07-04,393.4856872558594,406.5141906738281,387.4284973144531,395.20001220703125,5346708.0,-0.0020290319919097355,-1.7603009231163065,0.24590809800428323,49.64027888506349,39.9555554779143,3.933603859967036,13.077462652079362,39.55140525892051,57.658445246362305,41.564784073194716,19.085693359375,-15.181612231925158,-10.714276123046886,-35.545888682046325,14.117336435952552,-23.130082402546634,1.7015301564528613,-11.893086431396512,19.776253987991684,-20.452910047715097,12.415806279499723,7,5.1999664306640625,14.914260864257812,44.45713806152344,56.74285888671875,-30.62860107421875,3,-0.12343898073320703,-1.9369167815361965,394.2857055664063,1.1935492762661466,401.1427917480469,1.9117590465531797,417.1427917480469,-0.12343898073320703
3655,2002-07-05,393.1427917480469,398.6285095214844,386.2857055664063,393.37139892578125,9186443.0,-0.0008714306998148791,1.2978685930668803,0.13335113484646194,44.04085636017223,41.81921971200774,4.27851362348963,12.124786352311276,38.66097671270859,57.453320637208776,41.88796658820252,12.342803955078068,-14.7438817900765,-9.84002685546875,-34.31349013515694,14.63343642421944,-22.076758495312845,2.396704784375345,-10.820900972299853,21.582579712511325,-18.250600506695392,12.236731639844093,7,9.028610229492188,11.942855834960938,43.942909240722656,57.08575439453125,-32.22857666015625,4,-0.08720929465337601,-1.7603009231163065,393.4856872558594,-1.9369167815361965,394.2857055664063,1.1935492762661466,401.1427917480469,-0.08720929465337601
3656,2002-07-08,405.7142028808594,405.7142028808594,388.5714111328125,388.5714111328125,6408647.0,0.03197670514806017,1.0,-74.98798558269924,52.64266925076926,43.51877391495681,-5.963881912394186,-1.6851537567988544,25.080055692353596,44.425150598065215,42.33479310583828,17.142791748046875,-12.598480020272063,3.4628143310546875,-19.66341135358539,26.589040015694763,-8.10029851126535,15.025927173374725,-22.67760795285386,62.96283842254907,20.467278013068494,11.563112842320027,7,-3.5428009033203125,-0.6285552978515625,31.371498107910156,44.51434326171875,-39.42849731445307,0,-0.14225334600328876,1.2978685930668803,393.1427917480469,-1.7603009231163065,393.4856872558594,-1.9369167815361965,394.2857055664063,-0.14225334600328876
3657,2002-07-09,405.7142028808594,405.94281005859375,394.6285095214844,405.37139892578125,4430090.0,0.0,27.285103948121304,0.01999697366195804,52.64266925076926,45.27760880814354,-5.823839121050298,-3.7211450638211545,23.93920132041967,43.909009309475096,42.98859393126902,11.314300537109375,-10.795083704282035,4.634243774414074,-14.842082323459408,24.110569872287556,-5.103919274522639,14.372406823350786,-21.977197883640542,81.73058036487997,35.58448244870394,9.738163048936727,7,-3.5428009033203125,-0.6285552978515625,29.657196044921875,44.51434326171875,-40.0,1,-0.1295774482616534,1.0,405.7142028808594,1.2978685930668803,393.1427917480469,-1.7603009231163065,393.4856872558594,-0.1295774482616534
3658,2002-07-10,396.3428039550781,413.7142028808594,394.2857055664063,413.7142028808594,5864161.0,-0.02309852319499206,1.236837389718664,-50.674441378082435,50.92022630301568,46.90267078976041,3.9644657292890315,3.8968304626221197,32.00785210888688,52.68628562498543,42.94945532590111,19.428497314453068,-7.815527850372462,-3.4971557617187727,-20.60963804732728,13.615326523889735,-12.053396904523026,5.059085381085481,-11.919397090030259,36.66660361802748,-13.305903881425046,8.556241142804263,7,5.8285980224609375,8.742843627929688,38.11431884765625,53.8857421875,-21.4857177734375,2,-0.11476357668043569,27.285103948121304,405.7142028808594,1.0,405.7142028808594,1.2978685930668803,393.1427917480469,-0.11476357668043569
3659,2002-07-11,376.5714111328125,396.9142150878906,372.0,396.5714111328125,11812247.0,-0.04988457624301046,1.4088453378890748,1.1513177542838873,42.517590776965356,46.69091101866706,24.422987598492398,21.29462498501408,50.19410169399714,71.69693303307679,43.921253785297296,24.914215087890625,-7.18024822936718,-21.068548583984352,-38.272025972815754,-3.86507119515295,-29.670287278400053,-12.466809889568651,41.485687255859375,10.958884066103296,-40.99034170238655,8.601738694415708,7,18.457138061523438,24.571441650390625,57.885711669921875,73.65713500976562,-6.285705566406193,3,-0.04248862108748075,1.236837389718664,396.3428039550781,27.285103948121304,405.7142028808594,1.0,405.7142028808594,-0.04248862108748075
3660,2002-07-12,370.6285095214844,382.8570861816406,370.2857055664063,382.6285095214844,13156249.0,-0.01578160592024369,1.0183392291938096,0.6,43.59204793028323,46.523579631375476,27.587554916391355,26.745575057643123,54.291693782781294,76.87330451029766,43.113632878576794,12.571380615234318,-6.2810827611695,-25.828590393066406,-46.835819911978604,-4.821360874154209,-36.33220515252248,-15.324975633610336,46.50744689941405,0.789352559440233,-52.27973535988119,10.503614759456095,7,23.085739135742188,29.657196044921932,63.82861328125,79.60003662109375,4.22857666015625,4,-0.020968228671554123,1.4088453378890748,376.5714111328125,1.236837389718664,396.3428039550781,27.285103948121304,405.7142028808594,-0.020968228671554123
3661,2002-07-15,350.8570861816406,381.1427917480469,341.7142028808594,381.1427917480469,10290728.0,-0.05334566238676697,1.60377548614372,2.523808797200521,31.088067488722757,45.27433430549949,41.311930151860906,44.5243088003574,72.07686883789285,95.65508109292455,42.71008707216205,39.4285888671875,-5.194330593359723,-42.88572845458987,-71.73293266340539,-14.03852424577434,-57.30933055899766,-28.462126350182075,64.40486020507814,12.698449028862846,-35.70661311952963,14.423602104407772,7,26.85711669921875,35.14286804199219,83.02857971191406,98.80000305175781,22.85711669921875,0,0.028664459981986523,1.0183392291938096,370.6285095214844,1.4088453378890748,376.5714111328125,1.236837389718664,396.3428039550781,0.028664459981986523
3662,2002-07-16,364.0,364.0,339.7713928222656,357.7142028808594,11427238.0,0.03745945097302439,6.709000694265753,-0.20754996463126837,38.52393850581173,45.067593861285886,24.97234571509034,30.088745791529163,57.06157489982195,81.58889883069548,42.30905559568994,24.228607177734375,-6.215769976250215,-27.94281463623048,-59.51044732498593,3.6248180525249722,-43.726630980608206,-12.158998291852754,46.8490817763672,32.76668435854027,-13.302129115155466,15.783816344377733,7,12.7427978515625,21.028549194335938,68.228515625,85.65708923339844,10.628509521484375,1,0.006279410896720572,1.60377548614372,350.8570861816406,1.0183392291938096,370.6285095214844,1.4088453378890748,376.5714111328125,0.006279410896720572
3663,2002-07-17,369.4856872558594,370.2857055664063,355.4284973144531,357.1427917480469,11304290.0,0.015070569384229016,1.1311454598780337,1.9636165905240006,43.11623419207459,44.34270000650934,17.431982851700752,23.39949376098639,49.80233366316202,75.13860033626128,41.6624084402022,14.857208251953182,-8.220617346358381,-20.931411743164062,-53.78290046869529,11.920076982367164,-37.357156105929676,-4.5056673803984495,35.6771794041797,52.00004699709899,4.647112779057736,16.425744362765602,7,7.257110595703125,14.400009155273438,62.742828369140625,80.17140197753906,8.0,2,-0.010207389636687991,6.709000694265753,364.0,1.60377548614372,350.8570861816406,1.0183392291938096,370.6285095214844,-0.010207389636687991
3664,2002-07-18,373.1427917480469,386.2857055664063,369.4856872558594,369.4856872558594,10361954.0,0.009897824512090203,-8.187606395407087,0.2962922670675383,36.405519746605535,43.49432927166859,11.829805597484949,19.054114248625922,44.55445137573247,70.51923424664079,40.271475396595065,16.800018310546932,-8.671173670081998,-16.21716156005857,-49.894831543029454,17.460508422912312,-33.05599655154401,0.6216734314268706,26.788757004970307,71.74436631869828,29.768249884495567,16.83883499148545,7,3.600006103515625,10.742904663085938,57.42857360839844,76.51429748535156,-1.942779541015625,3,0.00459420487680573,1.1311454598780337,369.4856872558594,6.709000694265753,364.0,1.60377548614372,350.8570861816406,0.00459420487680573
3665,2002-07-19,365.7142028808594,374.9714050292969,358.6285095214844,370.8570861816406,4322612.0,-0.019908166609321598,1.444433286622634,-1.406271904936747,28.77357159699396,40.84220731013801,16.71639268778972,25.39968688667102,50.291567262412855,77.04208367960439,38.98283070410715,16.3428955078125,-8.52091328158491,-22.13146057128904,-57.24496294162191,12.982041799043827,-39.68821175645547,-4.574709386122606,29.404533397697662,55.77382213792187,19.90880316069555,17.556751185166437,7,11.028594970703125,16.914337158203125,62.94288635253906,83.94288635253906,2.3245849609375,4,0.012500205487059546,-8.187606395407087,373.1427917480469,1.1311454598780337,369.4856872558594,6.709000694265753,364.0,0.012500205487059546
3666,2002-07-22,342.8570861816406,367.4284973144531,340.5714111328125,361.1427917480469,4769245.0,-0.06249994263051639,-1.3500040054474085,3.555535775744413,27.23213540655871,38.01881466078128,33.2121766995794,47.21200271905053,71.23042117510761,98.90062386704932,37.22547595150607,26.857086181640625,-10.61387922590643,-42.7885772705078,-83.26662988432685,-2.310524656688756,-63.027603577417324,-22.54955096359828,47.83386262041307,6.633857789855659,-27.202605308231348,20.239026306909512,7,33.885711669921875,36.057159423828125,73.85716247558594,95.3714599609375,29.4857177734375,0,0.09333334876166699,1.444433286622634,365.7142028808594,-8.187606395407087,373.1427917480469,1.1311454598780337,369.4856872558594,0.09333334876166699
3667,2002-07-23,354.28570556640625,362.0570983886719,342.7427978515625,342.7427978515625,6963299.0,0.033333478715708686,-2.3465225598697117,-0.631253066660436,34.91379806459423,36.24032263429001,15.33375247201866,33.846297709592704,58.10574182079097,86.61733836026156,35.74916821189264,19.314300537109375,-11.941558037183995,-29.028532409667946,-71.14204549467792,13.084980675342024,-50.0852889521729,-7.9717758671629895,32.3316787572644,30.000013351437843,-5.431088928787837,21.056756542504974,7,14.057098388671875,24.6285400390625,62.42854309082031,83.94284057617188,12.000000000000057,1,0.05483850183397121,-1.3500040054474085,342.8570861816406,1.444433286622634,365.7142028808594,-8.187606395407087,373.1427917480469,0.05483850183397121
3668,2002-07-24,328.0,350.8570861816406,325.7142028808594,333.7142028808594,23935838.0,-0.07419352560211978,-3.888854603984631,-0.49504015989932265,29.284175580980673,34.769943168069496,34.53752260562925,57.708135918118046,82.3365550329421,111.69524518516084,34.396382202524954,28.571502685546875,-16.29192616036022,-51.8970977783203,-100.19602960588685,-3.598165950753753,-76.04656369210358,-27.747631864537027,54.86970500355824,3.7737170415057952,-32.24808295006728,24.149465913783285,7,27.999954223632812,43.885650634765625,88.57140350341797,110.22854614257812,32.342803955078125,2,0.14216009000452545,-2.3465225598697117,354.28570556640625,-1.3500040054474085,342.8570861816406,1.444433286622634,365.7142028808594,0.14216009000452545
3669,2002-07-25,353.1427917480469,353.1427917480469,320.9142150878906,351.7713928222656,10542951.0,0.07665485289038676,46.00102363256042,-0.23999829099085146,39.062494784591095,34.26665948521481,6.394317488095794,31.38411020713579,55.37024088007922,85.6829763004157,32.97019566400136,32.22857666015625,-20.5160889147009,-24.982875061035145,-74.52504678300346,24.55929666093317,-49.7539609220193,-0.2117892000509869,24.011363043241488,59.61940806595663,20.87180032486897,24.77108586098415,7,0.4571685791015625,16.342864990234375,63.428611755371094,85.08575439453125,9.4857177734375,3,0.06893216023840054,-3.888854603984631,328.0,-2.3465225598697117,354.28570556640625,-1.3500040054474085,342.8570861816406,0.06893216023840054
3670,2002-07-26,362.2857055664063,365.7142028808594,339.7713928222656,346.28570556640625,8586885.0,0.025890132920743714,1.2700106011124492,11.666918865993187,37.898108942659405,35.02333075787443,-4.5331894652081814,19.743046639980378,44.50929419803566,75.60543426286284,32.1701811128533,25.94281005859375,-24.00694268794325,-13.611392211913994,-61.70035957433282,34.47757515050483,-37.65587589312344,10.433091469295448,8.119656460474346,88.94362870527115,51.059006933558315,24.044483681209428,7,-8.68574523925787,7.199951171874943,53.799995422363224,75.94284057617182,-3.085693359375057,4,0.024605736587614224,46.00102363256042,353.1427917480469,-3.888854603984631,328.0,-2.3465225598697117,354.28570556640625,0.024605736587614224
3671,2002-07-29,369.4856872558594,370.2857055664063,347.4284973144531,364.5714111328125,14862263.0,0.019873766971281626,6.017534819006646,0.3071422576904286,40.29395085622564,35.219998796809314,-9.848487097362977,9.264654865811053,35.646890781595346,67.49955462324931,32.670059555291694,22.857208251953182,-24.758271969098644,-4.02855529785154,-48.06429592039882,40.00718532469574,-26.04642560912515,17.989315013422072,-48.57147216796875,98.37959457412964,63.31309817732682,22.017870311273633,7,-15.885726928710938,-3.0517578125e-05,46.085716247558594,68.74285888671875,-21.485687255859375,0,-0.00391598230721335,1.2700106011124492,362.2857055664063,46.00102363256042,353.1427917480469,-3.888854603984631,328.0,-0.00391598230721335
3672,2002-07-30,354.28570556640625,369.4856872558594,348.5714111328125,364.5714111328125,12077646.0,-0.04113821512909521,1.0795473855415838,-2.093025566505828,39.07364461855232,34.77082217752906,4.278544388289049,21.8968965064214,49.13197417233164,81.81466627702889,33.196952049904304,20.914276123046875,-25.754397278201566,-16.88568267822268,-59.701238694462404,25.929873338017046,-38.29346068634254,4.5220953298971835,-32.384060668945324,67.59263322835562,31.376557421599074,21.407778008119873,7,-0.6857452392578125,15.199951171875,54.37139892578125,75.42849731445312,0.0,1,0.05096761767399993,6.017534819006646,369.4856872558594,1.2700106011124492,362.2857055664063,46.00102363256042,353.1427917480469,0.05096761767399993
3673,2002-07-31,364.5714111328125,371.4284973144531,353.4856872558594,354.3999938964844,45697627.0,0.029032234168076876,-1.990460737964025,-0.9888886251565087,46.72079962532574,35.916964386275744,-7.57405204402545,9.77194298958085,37.62081272822991,70.66754578149357,33.26020153672406,17.94281005859375,-22.903523826372577,-5.11426239013673,-46.59401596397271,36.36549118369925,-25.85413917705472,15.625614396781259,-41.702085021972664,86.42545062624906,45.0723890203243,20.739876786917996,7,-16.62860107421875,4.91424560546875,44.085693359375,61.54280090332031,-11.657196044921875,2,0.004702218498886301,1.0795473855415838,354.28570556640625,6.017534819006646,369.4856872558594,1.2700106011124492,362.2857055664063,0.004702218498886301
3674,2002-08-01,344.9142150878906,376.0,344.9142150878906,360.0,30325946.0,-0.05391864376815003,-3.1212021904351537,-1.4831546638583606,43.46310115224241,37.549134336858906,8.55776314702274,26.98736717442881,55.62202017770062,89.398670999905,33.194307757941175,31.085784912109375,-22.54324058484673,-22.342884826660168,-63.642642433898914,18.95687278057858,-42.99276363027957,-1.6930060230407662,-20.10252212890623,14.195473318625703,-30.954814895613268,20.649878803619387,8,3.5428924560546875,24.571441650390625,61.40000915527344,80.62858581542969,23.085784912109375,3,0.044731670056729955,-1.990460737964025,364.5714111328125,1.0795473855415838,354.28570556640625,6.017534819006646,369.4856872558594,0.044731670056729955
3675,2002-08-02,358.8570861816406,359.7713928222656,340.5714111328125,347.7713928222656,12396472.0,0.040424170659933756,1.9734436735542658,-0.734843657387459,52.0958080002456,40.31176462504635,-7.2192630612674975,10.903210182114435,40.25419671231202,74.6524996117513,33.11295587427667,19.199981689453125,-23.158893123898565,-6.685728454589821,-46.27213788798332,32.90068097880368,-26.4789331712866,13.107476262106957,-30.974094800195303,51.612767071746305,2.2601519292413315,19.793204716696756,8,-10.399978637695312,10.628570556640625,42.74286651611328,66.68571472167969,4.5714111328125,4,0.010509541221473295,-3.1212021904351537,344.9142150878906,-1.990460737964025,364.5714111328125,1.0795473855415838,354.28570556640625,0.010509541221473295
3676,2002-08-05,348.0,358.9714050292969,345.4856872558594,351.8857116699219,3801639.0,-0.030254623914950818,-2.025624347409322,-0.3505158896205431,45.757573992095296,41.51662861699091,4.9663267543821235,18.14510723887065,49.72237464301327,84.68974159760006,33.933386486013134,13.4857177734375,-23.537342474600905,-14.6571044921875,-50.11237373857614,20.79816475420114,-32.38473911538182,3.0705301310068194,-17.229988101441393,20.967780836643914,-29.22362820226422,17.72763462319432,8,0.4571075439453125,21.48565673828125,53.31422424316406,77.54280090332031,33.714202880859375,0,0.032183943123653025,1.9734436735542658,358.8570861816406,-3.1212021904351537,344.9142150878906,-1.990460737964025,364.5714111328125,0.032183943123653025
3677,2002-08-06,353.1427917480469,354.28570556640625,338.0570983886719,347.54278564453125,8077398.0,0.01477813720703125,3.115888747421663,-1.4411790115215155,45.65876064184233,43.33602695708664,-0.39743072876444785,9.340762878160149,43.50917676820984,78.77605844902826,34.93322225609872,16.228607177734375,-22.23717022138419,-6.8857421875,-36.155925756423926,22.384441381423926,-21.520833971961963,7.749349596961963,-19.65898056340177,39.758934395441855,-9.782190027396894,14.635091784461968,8,-4.6856842041015625,15.885711669921875,50.40000915527344,72.40000915527344,25.4857177734375,1,-0.014562924313392345,-2.025624347409322,348.0,1.9734436735542658,358.8570861816406,-3.1212021904351537,344.9142150878906,-0.014562924313392345
3678,2002-08-07,350.8570861816406,360.5714111328125,345.4856872558594,353.02850341796875,3154453.0,-0.00647246841735627,-1.3362974480886067,-0.3877526552988812,44.036696798200595,43.88871606970992,6.114529296370506,8.47878193995416,44.41794328514038,80.33362370168254,36.707957952086026,15.085723876953125,-18.773083419466104,-6.897161865234352,-30.877302947457906,17.0829792169892,-18.88723240634613,5.092908675877425,-14.822303668074198,33.73486805012092,-12.460774200799605,11.990070541111766,8,6.1714630126953125,16.457122802734375,52.68571472167969,74.68571472167969,24.0,2,0.009772125232182516,3.115888747421663,353.1427917480469,-2.025624347409322,348.0,1.9734436735542658,358.8570861816406,0.009772125232182516
3679,2002-08-08,360.5714111328125,364.11419677734375,348.3428039550781,350.28570556640625,5172824.0,0.0276874127209239,-1.2257888072493603,-4.73686281674701,48.64050020079605,45.082315098391774,-2.721416157970623,-2.6305527439574234,33.448015270455414,69.85813881747765,36.93360228224712,15.771392822265625,-16.920186031223466,3.6171630859374773,-18.73186171928387,25.966187891158825,-7.557349316673196,14.791675488548151,-22.514312744140625,86.40375995943029,39.70868825264802,11.174512402610677,8,-3.5428619384765625,6.7427978515625,42.97138977050781,64.97138977050781,6.285675048828125,3,-0.021236281658784772,-1.3362974480886067,350.8570861816406,3.115888747421663,353.1427917480469,-2.025624347409322,348.0,-0.021236281658784772
3680,2002-08-09,362.8570861816406,366.2857055664063,353.8284912109375,359.8857116699219,5429019.0,0.0063390357034884826,1.5348874757811934,0.288883877973665,55.93220615140522,46.81989902007839,-5.49541940181831,-5.827051294510625,29.612661536216365,66.86613720332747,37.00878357053959,12.457214355468807,-11.20621337580667,6.291409301757824,-15.314453164949555,27.897271768465203,-4.511521931595894,17.09434053511154,-22.523413696289083,87.8540965086296,34.60064594011475,10.80293123335369,8,-5.8285369873046875,4.457122802734375,40.68571472167969,62.68571472167969,14.28570556640625,4,0.014173386752559969,-1.2257888072493603,360.5714111328125,-1.3362974480886067,350.8570861816406,3.115888747421663,353.1427917480469,0.014173386752559969
3681,2002-08-12,360.9142150878906,372.0,354.28570556640625,359.4284973144531,3138229.0,-0.005354369992315422,-2.0097427681076008,0.5000102705256455,52.08331534916056,48.26541799014597,-5.4716816473314225,-3.2591939128492413,30.067492512333388,68.11158565850644,35.633446319570794,17.71429443359375,-8.712386340932312,3.8456817626953352,-17.66870816401672,25.36007168940739,-6.911513200660693,14.602876726051363,-18.440562951660183,67.33990205360169,10.684657626551846,10.757194963356042,8,-3.8856658935546875,6.399993896484375,42.71430969238281,64.62858581542969,9.71429443359375,0,0.006966426151849392,1.5348874757811934,362.8570861816406,-1.2257888072493603,360.5714111328125,-1.3362974480886067,350.8570861816406,0.006966426151849392
3682,2002-08-13,366.2857055664063,370.6285095214844,355.314208984375,360.7999877929688,6272608.0,0.014883011679680092,1.161308106105977,3.6923013721140414,63.85442618605885,50.16915427467187,-10.015164670454908,-8.907349530819658,23.239698941118775,61.99930832444096,34.114095918436355,15.314300537109375,-6.452974223476474,9.102886962890693,-12.590077880102228,30.795851805883615,-1.743595458605796,19.949369384387182,-21.800472558349668,78.44826494755559,14.479937956920168,10.846482421496468,8,-9.25715637207037,1.0285034179686932,37.34281921386713,59.257095336914006,-4.228607177734432,1,0.04212148353044576,-2.0097427681076008,360.9142150878906,1.5348874757811934,362.8570861816406,-1.2257888072493603,360.5714111328125,0.04212148353044576
3683,2002-08-14,365.7142028808594,372.5714111328125,355.7713928222656,366.17138671875,3621597.0,-0.0015602647792744007,1.534468351545649,-0.08334075079552282,55.53318676311932,51.51027489810264,-10.35326599907728,-9.099416013331677,22.331017575094734,61.73706455904477,33.09366095450729,16.800018310546875,-5.1593158143408,8.719958496093739,-12.584798439330484,30.02471543151796,-1.9324199716183443,19.37233696380582,-19.33808385328615,71.69788505938234,6.882873437544646,10.652378467712097,8,-10.399948120117188,1.600006103515625,37.91432189941406,59.82859802246094,-9.714202880859375,2,0.0353125652186721,1.161308106105977,366.2857055664063,-2.0097427681076008,360.9142150878906,1.5348874757811934,362.8570861816406,0.0353125652186721
3684,2002-08-15,374.8570861816406,379.20001220703125,364.3428039550781,364.3428039550781,4893978.0,0.025000077188032543,-1.8261003332056238,-22.997930712235497,55.53317481753263,51.89220454446787,-16.541609691209544,-19.08582374296708,11.883149475894015,51.796010600671025,33.24732428871623,14.857208251953125,-2.0600203570182316,17.777127075195324,-3.813069375552459,39.36732352594311,6.982028849821404,28.572225300569244,-26.703534295721795,82.88267374250337,20.247333997749912,10.795098225373899,8,-16.228530883789062,-15.94287109375,28.771438598632812,50.68571472167969,-25.71429443359375,3,0.0,1.534468351545649,365.7142028808594,1.161308106105977,366.2857055664063,-2.0097427681076008,360.9142150878906,0.0
3685,2002-08-16,370.2857055664063,376.0,364.0,374.8570861816406,4226001.0,-0.01219499586308792,2.499966621717246,-0.4347781918660622,50.3604612694232,52.403636464170965,-11.374772804489965,-14.919318530691669,15.272157571069897,55.622857206486685,32.908998851003204,12.0,-1.6087184573615332,12.977171325683628,-9.089452246353858,35.043794897721114,1.9438595396648566,24.0104831117024,-19.64843685479849,64.22012954561067,5.8539569164285155,11.033311786018754,8,-11.657150268554744,-16.68574523925787,27.799995422363224,51.599990844726506,-41.14291381835943,4,-0.009259388988621886,-1.8261003332056238,374.8570861816406,1.534468351545649,365.7142028808594,1.161308106105977,366.2857055664063,-0.009259388988621886
3686,2002-08-19,374.8570861816406,378.0570983886719,366.8570861816406,371.4284973144531,3683160.0,0.01234554979172553,1.279062546574594,-0.750011682632941,60.25054477826422,54.02494581266229,-13.115022046068304,-17.88752184047894,9.455038815178227,50.32596628078659,31.770803012851758,11.20001220703125,1.4007586826242573,15.94855194091798,-6.345429945167382,38.24253382700334,4.801560997875299,27.09554288396066,-21.93479799039892,81.81796113403774,23.601893440575793,11.146990943042688,8,-12.514236450195312,-21.257125854492188,22.14289093017578,46.17146301269531,-45.14288330078125,0,0.006097538637161337,2.499966621717246,370.2857055664063,-1.8261003332056238,374.8570861816406,1.534468351545649,365.7142028808594,0.006097538637161337
3687,2002-08-20,373.7142028808594,377.1427917480469,371.54278564453125,374.8570861816406,4407285.0,-0.003048850729815089,-1.0416675938494404,-0.33333926727667607,55.01249312769225,55.24447873816136,-9.775175917997899,-16.03668357261853,9.029525837496976,50.61728355752791,30.571097657293787,5.600006103515625,1.4003487770917786,13.834243774414062,-9.289299425836418,36.95778697466454,2.2724721742888505,25.396015374539274,-18.68969676835451,76.5850081215669,21.031032991138368,11.561771600125239,8,-9.942794799804688,-20.114242553710938,8.142875671386719,33.028594970703125,-41.142791748046875,1,-0.008256826568506792,1.279062546574594,374.8570861816406,2.499966621717246,370.2857055664063,-1.8261003332056238,374.8570861816406,-0.008256826568506792
3688,2002-08-21,374.6285095214844,376.5714111328125,366.6285095214844,372.9142150878906,8159869.0,0.00244653971825759,2.550974365681402,-1.499973297730307,70.5047349170863,57.6738381510825,-7.781171179982948,-13.996178663313003,6.783013676556152,48.780563475213285,28.85379795500126,9.942901611328125,3.853980945990429,12.417124938964832,-6.120425798261124,30.95467567619079,3.1483495703518543,21.68590030757781,-17.66996292141738,69.92434859077166,8.761286685658732,9.268775368612985,8,-8.1142578125,-21.028549194335938,6.257164001464844,27.828582763671875,-29.142822265625,2,-0.0335570059760536,-1.0416675938494404,373.7142028808594,1.279062546574594,374.8570861816406,2.499966621717246,370.2857055664063,-0.0335570059760536
3689,2002-08-22,377.4856872558594,386.3999938964844,363.7713928222656,374.6285095214844,5264014.0,0.007626695944802808,1.187840054762832,1.6666785345533521,65.17692514246502,58.70102915008915,-8.925335947421047,-15.743308080693396,2.6177840080474652,45.05384359393611,26.583112446801703,22.62860107421875,6.2269852304035,14.057157897949196,-5.157583471040084,33.271899266938476,4.449787213454556,23.664528582443836,-18.747823407235217,60.60601973852789,-1.69217617663719,9.60737068449463,8,-7.1428375244140625,-23.828582763671875,2.8285598754882812,24.971405029296875,-42.62860107421875,3,-0.05691788584634838,2.550974365681402,374.6285095214844,-1.0416675938494404,373.7142028808594,1.279062546574594,374.8570861816406,-0.05691788584634838
3690,2002-08-23,371.20001220703125,389.1427917480469,368.0,368.0,4163173.0,-0.01665142616272941,-12.214194434377921,1.119990600700675,70.42252840066537,60.73871948914523,-1.4882693497565356,-9.228714411794158,8.342794334294922,50.36072924358916,25.12144624380412,21.142791748046875,9.209443647936723,7.325767517089844,-12.188580857095303,26.84011589127499,-2.4314066700027297,17.082941704182417,-9.695935353621053,29.279502507908635,-36.66678069140764,9.757174187092568,8,1.0284881591796875,-16.1715087890625,9.114234924316406,31.257080078125,-51.20001220703125,4,-0.05942138936860353,1.187840054762832,377.4856872558594,2.550974365681402,374.6285095214844,-1.0416675938494404,373.7142028808594,-0.05942138936860353
3691,2002-08-26,368.0387878417969,368.0387878417969,368.0387878417969,368.0387878417969,0.0,-0.008516229152145782,1.0,0.0,63.58665517632991,60.708967154730914,3.1177171555396512,-6.515499053494182,10.545050693913595,52.50936991731504,23.925377516345876,3.161224365234375,10.499931299317268,4.236888122558582,-15.200444217285735,23.6742204624029,-5.481778047363548,13.955554292480713,-4.26739501953125,16.81970723023443,-50.27289436522604,9.718666169922146,8,4.418304443359375,-13.010284423828125,11.646881103515625,30.589752197265625,-59.69598388671875,0,-0.10568450222825321,-12.214194434377921,371.20001220703125,1.187840054762832,377.4856872558594,2.550974365681402,374.6285095214844,-0.10568450222825321
3692,2002-08-27,372.3428039550781,376.0,362.9714050292969,372.3428039550781,6813779.0,0.011694463343171702,2.5624546266240538,0.0,68.90124074595099,62.194306486156655,-0.26456513382896674,-9.905205805064725,5.478100690001327,47.03051040478948,22.864983821132235,13.028594970703125,10.241260644000477,7.638049316406239,-11.614746101817389,26.890844734629866,-1.988348392705575,17.264447025518052,16.79998779296875,35.80780425007929,-34.03767919900077,9.626397709111808,8,3.71429443359375,-17.314300537109375,5.4857177734375,25.25714111328125,-52.0,1,-0.11448751156571768,1.0,368.0387878417969,-12.214194434377921,371.20001220703125,1.187840054762832,377.4856872558594,-0.11448751156571768
3693,2002-08-28,366.2857055664063,374.2857055664063,364.9142150878906,374.2857055664063,5836433.0,-0.016267531759261766,1.3428726196289205,-100.0,55.372641152125524,62.17646941222253,6.57338825488597,-3.913751828989348,10.686151131458416,51.76890182955066,21.90232162420322,9.371490478515682,10.871658615496017,1.4952362060547557,-17.770319692059388,20.7607921041689,-8.137541743002316,11.128014155111828,22.333658447265577,12.663832347618643,-52.81154753410947,9.632777949057076,8,9.771392822265568,-11.257202148437557,7.342819213867131,31.314239501953068,-55.08569335937506,2,-0.09204370774300263,2.5624546266240538,372.3428039550781,1.0,368.0387878417969,-12.214194434377921,371.20001220703125,-0.09204370774300263
3694,2002-08-29,360.3428039550781,370.8570861816406,358.28570556640625,370.8570861816406,2829320.0,-0.016224770775966735,1.3912960189474417,1.3142852783203125,47.78815610590046,61.890657727386674,11.444427090979104,3.419611335458967,15.87765920330446,56.37252341464193,20.308167319232318,12.571380615234375,9.006211523217871,-5.219094848632835,-22.238167649359525,11.799977952093855,-13.72863124899618,3.2904415517305097,27.76360087890623,6.66653480034615,-53.66569086394775,8.509536400363343,8,13.371444702148438,-5.314300537109375,3.5999984741210938,30.228546142578125,-53.71429443359375,3,-0.041230507550446105,1.3428726196289205,366.2857055664063,2.5624546266240538,372.3428039550781,1.0,368.0387878417969,-0.041230507550446105
3695,2002-08-30,362.6285095214844,368.3428039550781,350.28570556640625,359.314208984375,7298112.0,0.006343141978467859,1.4496010101532826,-0.3152189056459197,51.49904305045414,60.91826864651889,8.893577341765251,1.5082680254484444,12.796362800044449,52.938838237687094,18.67800321500384,18.057098388671875,8.801905517332727,-3.1219604492187614,-19.910246239373976,13.666325340936453,-11.516103344296369,5.272182445858846,24.285067341796832,47.99977688267114,-10.973201368159422,8.394142895077609,8,7.0857391357421875,0.971435546875,-1.0857009887695312,25.5428466796875,-68.34280395507812,4,-0.07658367340309302,1.3912960189474417,360.3428039550781,1.3428726196289205,366.2857055664063,2.5624546266240538,372.3428039550781,-0.07658367340309302
3696,2002-09-02,359.20001220703125,366.8570861816406,357.7142028808594,361.7142028808594,2057741.0,-0.009454571895015307,-2.3332851206337373,-0.7585886209404896,43.58605608637371,59.64866453081683,11.02718154255922,6.133322903816861,15.667775014005315,55.229734683672405,16.95974301695431,9.14288330078125,7.788177454461959,-7.1104583740234375,-22.051242281996736,7.8303255339498605,-14.580850328010115,0.35993357996323994,25.515892378437457,34.66673629193241,-20.940447733871764,7.4703919539866614,9,10.514236450195312,4.399932861328125,2.3427963256835938,27.99993896484375,-71.20001220703125,0,-0.10913143339326403,1.4496010101532826,362.6285095214844,1.3912960189474417,360.3428039550781,1.3428726196289205,366.2857055664063,-0.10913143339326403
3697,2002-09-03,348.0,362.0570983886719,342.8570861816406,362.0570983886719,3157041.0,-0.031180433815174657,1.7317176953821238,5.591102749286884,36.55267253525856,55.876213155058196,20.334426773217047,17.84312139730912,25.715898499628906,65.23736814137646,15.2204570528044,19.20001220703125,7.495762085381614,-18.053330993652366,-34.08547971315261,-2.0211822741521246,-26.069405353402487,-10.037256633902246,34.65009264432496,16.36379172561518,-35.671001628130604,8.016074359750128,9,17.99993896484375,15.599945068359375,13.542808532714844,38.171356201171875,-64.79998779296875,1,-0.11395745989920081,-2.3332851206337373,359.20001220703125,1.4496010101532826,362.6285095214844,1.3912960189474417,360.3428039550781,-0.11395745989920081
3698,2002-09-04,354.28570556640625,358.5141906738281,347.4284973144531,351.7713928222656,4042095.0,0.018062372317259268,1.0208563393758676,-0.17886427729401266,33.675571345194896,52.37606273313929,12.135846240355079,12.466619664595044,18.47496800095098,57.85307182892609,13.948697370669608,11.085693359375,5.682394490680224,-11.939056396484375,-27.3482463744773,3.4701335815085486,-19.643651385480837,-4.234461407487913,25.180946560903976,40.816497802734375,-7.014019564735662,7.704594988996465,9,11.7142333984375,9.314239501953125,7.257102966308594,30.171401977539062,-65.14291381835938,2,-0.09580657948663973,1.7317176953821238,348.0,-2.3332851206337373,359.20001220703125,1.4496010101532826,362.6285095214844,-0.09580657948663973
3699,2002-09-05,352.9142150878906,357.1427917480469,343.20001220703125,356.5714111328125,3185927.0,-0.00387114257495369,4.8095431859363575,-1.4545509716102878,35.47730344715323,48.49325996052683,10.790015919710527,13.95027694241179,19.10613558781432,58.1561135129989,13.0142405376642,13.942779541015625,4.491252195557138,-12.927687072753884,-29.279951006694944,3.4245768611871767,-21.103819039724442,-4.751555105783325,23.623671763766026,39.46182326766581,-6.035457015405427,8.176131966970534,9,6.5143280029296875,10.68572998046875,5.800018310546875,31.542892456054688,-30.628509521484375,3,-0.11819927080713022,1.0208563393758676,354.28570556640625,1.7317176953821238,348.0,-2.3332851206337373,359.20001220703125,-0.11819927080713022
3700,2002-09-06,368.0,368.9142150878906,348.5714111328125,358.8570861816406,6415696.0,0.04274632266754219,2.7083522248399903,-2.499979138677726,45.12454178595312,46.44191402826274,-5.3612157546938874,-0.7699334165008622,2.850569919010013,42.12072707086071,11.817708044457236,20.342803955078125,2.185514848794071,1.9009521484375114,-14.415389847524011,18.217294144399034,-6.2572188495432215,10.059123146418244,5.8434227980553715,96.49149723601612,53.29223361203273,8.158170997980749,9,-8.571456909179688,-4.400054931640625,-9.028617858886719,13.02850341796875,-61.142913818359375,4,-0.16677035456118372,4.8095431859363575,352.9142150878906,1.0208563393758676,354.28570556640625,1.7317176953821238,348.0,-0.16677035456118372
3701,2002-09-09,363.4284973144531,371.54278564453125,359.7713928222656,365.7142028808594,6260667.0,-0.012422561645507812,-1.4523953333121404,-0.2499974966204376,43.02674417257423,43.566969964554204,-1.690198879616105,4.215733849246817,5.843462477607829,45.68815554407911,10.967007614263816,11.771392822265625,0.07880809987074144,-2.7962646484375,-18.982630550132342,13.390101253257342,-10.889447599284892,5.2969183024098925,-20.5714111328125,71.71312367482896,31.384603297079032,8.093182950847416,9,-4.8571014404296875,0.17144775390625,-4.457115173339844,15.771453857421875,-53.71429443359375,0,-0.1902514311865361,2.7083522248399903,368.0,4.8095431859363575,352.9142150878906,1.0208563393758676,354.28570556640625,-0.1902514311865361
3702,2002-09-10,381.7142028808594,384.5714111328125,365.7142028808594,365.7142028808594,4185216.0,0.05031445167764237,-1.3571510314941406,-7.000026702982723,53.88800436183103,43.40201032118816,-20.6816733316428,-13.549534294755745,-13.32511250299649,26.375900770042108,9.991276159961812,21.142913818359375,-1.5254176758280664,14.718016052246071,-2.888859008074064,32.324891112566206,5.914578522086003,23.52145358240614,-38.28340270996091,93.0937596355423,54.17458759843839,8.803437530160055,9,-17.999954223632812,-18.1142578125,-22.742820739746094,-2.514251708984375,-74.85711669921875,1,-0.24550881830852245,-1.4523953333121404,363.4284973144531,2.7083522248399903,368.0,4.8095431859363575,352.9142150878906,-0.24550881830852245
3703,2002-09-11,378.6285095214844,386.6285095214844,373.7142028808594,386.6285095214844,5984195.0,-0.008083779267543001,2.22857666015625,-0.5,50.62551154376811,43.717272036506785,-17.501500183068003,-9.957239177436747,-10.955289235743976,28.437701172273364,9.189225221706973,12.914306640625,-2.5091054262678654,10.986607360839855,-7.354248483218726,29.327463204898436,1.8161794388105363,20.157035282869174,-33.552084912109365,81.5789159314578,43.52743382957295,9.170427922029292,9,-13.885711669921875,-12.628570556640625,-19.885704040527344,0.571441650390625,-70.85711669921875,2,-0.25203727377808105,-1.3571510314941406,381.7142028808594,-1.4523953333121404,363.4284973144531,2.7083522248399903,368.0,-0.25203727377808105
3704,2002-09-12,374.8570861816406,380.2284851074219,370.2857055664063,379.54278564453125,5394332.0,-0.00996074845132533,2.2830173469233332,0.5857124328613281,52.05831117315922,43.77941293902957,-12.800857183178493,-6.520105011900569,-7.932529020096069,31.14378234217213,8.820215727107394,9.942779541015568,-4.387953762977816,7.215184020996105,-11.125671823062476,25.556039865054686,-1.9552439010332137,16.385611943025424,-27.28753647753905,69.06904667396387,28.67250083500757,9.170427922029292,9,-10.114288330078125,-8.857147216796875,-12.685707092285156,4.342864990234375,-64.79998779296875,3,-0.22865859441712688,2.22857666015625,378.6285095214844,-1.3571510314941406,381.7142028808594,-1.4523953333121404,363.4284973144531,-0.22865859441712688
3705,2002-09-13,366.8570861816406,377.1427917480469,364.0,375.314208984375,6057724.0,-0.02134146664129888,1.1698000559248893,1.8048794784454967,49.36925813471638,44.421990944400974,-4.6242426558344505,1.275243631121782,-0.7785344167334074,38.103222180904424,8.392774142753789,13.142791748046875,-5.108488178146786,-0.6133850097656364,-18.914243116295495,17.687473096764222,-9.763814063030566,8.537044043499293,-16.943998888496083,26.382926502237364,-16.293846485013095,9.150429053264919,9,-2.114288330078125,-0.857147216796875,-4.685707092285156,12.342864990234375,-49.37139892578125,4,-0.12149521515080097,2.2830173469233332,374.8570861816406,2.22857666015625,378.6285095214844,-1.3571510314941406,381.7142028808594,-0.12149521515080097
3706,2002-09-16,377.1427917480469,380.3428039550781,360.9142150878906,369.6000061035156,2509584.0,0.0280373637414586,1.7868971585412299,-0.8918855526246469,52.40824873345157,46.183721633089085,-13.518745518893297,-9.307650725120993,-12.213443541247784,26.877298427868368,8.05495505285219,19.4285888671875,-4.613936849114168,9.55803527832029,-8.96425380811769,28.08032436475827,0.2968907351013286,18.81917982153925,-25.02677912120197,63.11111005618284,18.757229802699314,9.261144543218986,9,-12.228530883789062,-11.142852783203125,-14.971412658691406,2.057159423828125,-57.142791748046875,0,-0.18636364555884488,1.1698000559248893,366.8570861816406,2.2830173469233332,374.8570861816406,2.22857666015625,378.6285095214844,-0.18636364555884488
3707,2002-09-17,370.6285095214844,384.9142150878906,367.7713928222656,384.9142150878906,6457731.0,-0.01727272101998545,1.3999965820291638,-1.8939561906765603,52.16892050690293,48.2385382066122,-3.8633196145990496,-3.2004843320003715,-6.947755489296128,32.34919216536696,7.82612584183011,17.142822265625,-4.66318286467714,3.1980377197265852,-15.159954435793964,21.556029875247134,-5.980958358033718,12.377033797486888,-16.44174708096108,37.777798876343155,-10.147417951231816,9.178996077760283,9,-5.7142486572265625,-4.628570556640625,-8.457130432128906,5.25714111328125,-59.20001220703125,1,-0.1643540771304156,1.7868971585412299,377.1427917480469,1.1698000559248893,366.8570861816406,2.2830173469233332,374.8570861816406,-0.1643540771304156
3708,2002-09-18,362.0570983886719,367.20001220703125,360.0,367.20001220703125,12886356.0,-0.02312669131653955,1.7999738908042227,0.3600041870142743,50.83426402271673,49.944867159452585,6.622856855748921,4.617563093484023,0.5518320347340477,39.80319106759896,7.159526934420896,10.628509521484375,-4.080635016990527,-4.74480285644529,-22.92509749156335,13.43549177867277,-13.834950174004291,4.3453444611137115,-5.923831123290938,8.256725654069323,-43.03318324997995,9.090147317559024,9,5.5428619384765625,3.942840576171875,0.11428070068359375,13.82855224609375,-35.771392822265625,2,-0.1524621736535421,1.3999965820291638,370.6285095214844,1.7868971585412299,377.1427917480469,1.1698000559248893,366.8570861816406,-0.1524621736535421
3709,2002-09-19,356.0,363.4284973144531,352.3428039550781,362.5141906738281,6206570.0,-0.016729677212872995,1.65754617250171,1.2666342279688825,46.88844186724144,50.14085605737351,14.710692221297393,9.467899859709973,6.08201272301261,44.683537780323036,7.550502505427478,11.085693359375,-2.030336888427314,-9.727616882324241,-27.788571196369844,8.333337431721361,-18.758094039347043,-0.6971397253014402,30.628509521484375,11.228239482807084,-38.805750806298306,9.030477157022803,9,13.48565673828125,9.99993896484375,5.314231872558594,19.885650634765625,-40.571502685546875,3,-0.13547361566779315,1.7999738908042227,362.0570983886719,1.3999965820291638,370.6285095214844,1.7868971585412299,377.1427917480469,-0.13547361566779315
3710,2002-09-20,349.1427917480469,376.3428039550781,333.1427917480469,354.28570556640625,16529653.0,-0.019261820932452545,-1.3261509540308554,0.7894939027532477,45.42616706262926,50.407458600712964,20.798934823011564,15.376257836951481,12.513344807285534,50.233705944437474,8.604489569077144,43.20001220703125,-0.2913263169222091,-15.481964111328125,-34.78685360057733,3.822925377921081,-25.1344088559527,-5.8295193667035505,36.80000366210936,30.905080385700458,-20.20227003171989,9.65244474462459,9,10.74285888671875,12.0,9.628593444824219,26.74285888671875,-29.142791748046875,4,-0.11194758787281667,1.65754617250171,356.0,1.7999738908042227,362.0570983886719,1.3999965820291638,370.6285095214844,-0.11194758787281667
3711,2002-09-23,329.1427917480469,354.28570556640625,327.4284973144531,348.5714111328125,6350346.0,-0.0572831531187179,-1.3499989986448326,3.7777454709446188,42.059655546134884,49.093197621191166,39.58705504567092,34.059084982407285,32.483675833853624,68.85992673256504,9.818703853117528,26.857208251953125,0.9590764921620121,-33.53716430664065,-58.42382671899969,-8.650501894281604,-45.98049551282014,-21.093833100461154,54.688003515624985,2.9821223427184487,-50.35050530554425,12.44333120617951,9,27.885711669921875,29.142852783203125,26.971466064453125,46.45716857910156,-12.571380615234375,0,-0.035416557143110095,-1.3261509540308554,349.1427917480469,1.65754617250171,356.0,1.7999738908042227,362.0570983886719,-0.035416557143110095
3712,2002-09-24,329.7142028808594,331.7713928222656,318.0570983886719,331.7713928222656,9933589.0,0.001736058474128388,12.333036641447856,0.1058845150376117,39.130416000108,47.815964783006706,34.49081595326709,31.758577494757503,31.46492364624703,66.90515160333774,10.681817017357819,13.71429443359375,0.4139065352767375,-30.834323120117176,-59.28336791000663,-2.3852783302277203,-45.058845515061876,-16.609800725172477,50.73245450585938,19.999937169682696,-33.47355705071854,14.22452239494472,9,21.771453857421875,23.8857421875,28.2572021484375,45.88575744628906,-16.0,1,-0.029462494475464118,-1.3499989986448326,329.1427917480469,-1.3261509540308554,349.1427917480469,1.65754617250171,356.0,-0.029462494475464118
3713,2002-09-25,332.5714111328125,339.4284973144531,324.0,328.2284851074219,10515280.0,0.008665711780045937,-1.4107222472563758,-2.1110962765168373,41.117799259089296,46.60035234811005,27.282390093876643,27.664444149202097,28.007504992602776,62.70364589776784,11.358812596199584,15.428497314453125,0.4004020640621775,-26.291400146484364,-57.19830536860729,4.615505075638566,-41.74485275754586,-10.83794753542287,42.88408153406249,24.9020108843053,-29.090391694995372,15.453452611061467,9,18.91424560546875,21.028533935546875,26.114273071289062,43.02854919433594,-9.714324951171875,2,-0.0635740569110913,12.333036641447856,329.7142028808594,-1.3499989986448326,329.1427917480469,-1.3261509540308554,349.1427917480469,-0.0635740569110913
3714,2002-09-26,345.4856872558594,345.4856872558594,331.4284973144531,336.5714111328125,5583495.0,0.03883158831680089,2.1538601109882474,2.052596813975223,39.979648233902964,45.55706235913078,10.91104896572358,14.313922399740534,14.512811000388524,48.59411141775013,12.511655468724687,14.05718994140625,-1.9124582888464943,-12.63426818847654,-44.100524559159965,18.831988182206885,-28.36739637381828,3.098859996865201,25.377933868759385,47.05886048842194,-1.493345772304508,15.733128185341723,9,5.999969482421875,8.1142578125,14.571418762207031,30.114273071289062,-28.914276123046875,3,-0.05557388452747691,-1.4107222472563758,332.5714111328125,12.333036641447856,329.7142028808594,-1.3499989986448326,329.1427917480469,-0.05557388452747691
3715,2002-09-27,334.8570861816406,347.4284973144531,333.4856872558594,345.1427917480469,9851547.0,-0.030764229796725107,-1.1403548222375257,-1.1538464171884575,37.934372786573924,43.948853920588824,18.464871131449854,23.98500467650632,24.665004235003096,57.96264010772268,13.02106936345635,13.94281005859375,-4.156525710449955,-21.874298095703125,-54.91451778460623,11.165921593199982,-38.39440794015468,-5.354188251251571,31.782013124102377,46.3721602946243,0.718686873658072,16.52010984445154,9,16.628570556640625,18.74285888671875,27.14289093017578,39.60002136230469,0.914306640625,4,-0.05802053971361565,2.1538601109882474,345.4856872558594,-1.4107222472563758,332.5714111328125,12.333036641447856,329.7142028808594,-0.05802053971361565
3716,2002-09-30,320.0,328.9142150878906,317.7142028808594,322.6285095214844,16290655.0,-0.04436843893929576,-2.1110696680837355,0.25554975344319103,23.161064325023503,40.72575878926889,27.227043943499723,37.6869780394307,39.60008536463454,71.49696437075795,13.846089669579174,17.14288330078125,-6.938412351486022,-34.771383666992165,-71.62567706939757,2.0829097354132386,-53.198530368194895,-16.344236965789435,42.75253923237733,7.692584201347878,-30.63977693726924,18.427146701202705,9,27.02850341796875,32.171356201171875,43.628501892089844,54.45710754394531,15.771392822265625,0,0.0,-1.1403548222375257,334.8570861816406,2.1538601109882474,345.4856872558594,-1.4107222472563758,332.5714111328125,0.0
3717,2002-10-01,308.3428039550781,323.4284973144531,304.9142150878906,323.4284973144531,20960740.0,-0.036428737640380904,1.4545483970157467,5.739257642428394,21.55413173185279,37.47241075695067,32.54201085025943,48.71865379230667,50.83299187789828,81.81405212539732,13.82917886643747,18.5142822265625,-9.423333730526053,-44.44571990966796,-86.70497412581375,-2.186465693522166,-65.57534701774085,-23.31609280159506,49.9059016421474,8.064557808870527,-23.7730497773858,21.129627108072903,10,32.28570556640625,37.428558349609375,55.399993896484375,64.85714721679688,23.085693359375,1,0.026686554938811557,-2.1110696680837355,320.0,-1.1403548222375257,334.8570861816406,2.1538601109882474,345.4856872558594,0.026686554938811557
3718,2002-10-02,320.3428039550781,321.4856872558594,303.7713928222656,306.28570556640625,14970333.0,0.03891772354041456,1.1678321939487193,-0.9318165266786426,29.3148409592838,35.51978843384427,15.648137448614307,35.885206652407135,39.38679196573531,68.52099439912291,13.827964549262383,17.71429443359375,-13.12800352220745,-30.748574829101585,-75.41255737884273,13.915407720639564,-53.08056610397216,-8.41658355423101,31.505762781027215,37.95810859553907,10.382650386428018,22.331991274870585,10,19.71429443359375,24.857147216796875,45.19999694824219,49.142852783203125,12.228607177734375,2,-0.02069221156954182,1.4545483970157467,308.3428039550781,-2.1110696680837355,320.0,-1.1403548222375257,334.8570861816406,-0.02069221156954182
3719,2002-10-03,311.20001220703125,322.0570983886719,308.9142150878906,322.0570983886719,5618198.0,-0.028540649688915676,1.4210700884010512,-0.7723561350605593,29.06279310317116,33.701635771682255,19.855800316558202,43.99846425902649,48.178010584256526,76.29531088710371,13.528451612656909,13.14288330078125,-16.96493907770349,-37.80565643310547,-85.87716788015928,10.26585501394834,-61.84141215663237,-13.769900709578565,33.91775018113651,17.01583160673193,-10.268035216672828,24.03575572352692,10,17.828536987304688,33.99993896484375,54.34278869628906,58.28564453125,17.942779541015625,3,0.03745846245935969,1.1678321939487193,320.3428039550781,1.4545483970157467,308.3428039550781,-2.1110696680837355,320.0,0.03745846245935969
3720,2002-10-04,306.6285095214844,314.8570861816406,299.54278564453125,314.8570861816406,9035811.0,-0.014689918079134223,2.7222234584659204,0.7578991750172164,22.282137726326567,31.504133791703556,19.849875191436524,46.09999612643577,52.042821669043235,79.47611129127654,14.502148293328778,15.314300537109375,-20.52082031274466,-39.30858459472654,-90.03665117433923,11.419481984886147,-64.67261788453288,-13.944551304920196,32.7007611274571,24.124545557503147,1.3158840192256775,25.364033289806343,10,16.857131958007812,36.45713806152344,57.74286651611328,62.857147216796875,25.371490478515625,4,0.03242653994191458,1.4210700884010512,311.20001220703125,1.1678321939487193,320.3428039550781,1.4545483970157467,308.3428039550781,0.03242653994191458
3721,2002-10-07,294.28570556640625,304.5714111328125,292.3428039550781,304.5714111328125,6731093.0,-0.040253282300266036,1.3777867446787047,1.2499981456344527,21.30586699352456,29.52362834652762,29.869299716008754,55.861235124722384,63.28882667148105,90.34597119540877,15.861307895379351,14.28570556640625,-23.79932323255349,-48.194248962402355,-103.15113154568508,6.762633620880365,-75.67269025404374,-20.715807670760967,38.677727481829606,6.250147258633283,-14.059222268909721,27.478441291641374,10,25.599945068359375,45.199951171875,72.37139129638672,75.199951171875,33.71429443359375,0,0.1409707861141698,2.7222234584659204,306.6285095214844,1.4210700884010512,311.20001220703125,1.1678321939487193,320.3428039550781,0.1409707861141698
3722,2002-10-08,288.0,298.28570556640625,287.7713928222656,298.28570556640625,17678006.0,-0.021359194305099805,1.0444514333525199,1.0,21.678345672908918,27.36368905917424,33.09597248588523,57.7257572402483,68.87209502935946,95.18569402388414,17.580562693928137,10.514312744140625,-26.889614550058923,-49.79424438476565,-106.61501818259865,7.026529413067351,-78.20463128368215,-21.38385748584915,37.651719811467444,0.6667711046272544,-20.292782574266212,28.410386898916503,10,29.599945068359375,49.199951171875,78.65709686279297,81.48565673828125,36.5714111328125,1,0.1658728917439778,1.3777867446787047,294.28570556640625,2.7222234584659204,306.6285095214844,1.4210700884010512,311.20001220703125,0.1658728917439778
3723,2002-10-09,283.20001220703125,291.085693359375,278.62850952148443,290.8570861816406,15164572.0,-0.016666624281141518,2.070431646288475,0.7444383785996997,21.888809542327465,25.353595871221405,33.70005428498587,57.98272054587028,72.56779683820639,98.69783853476673,19.355160294837145,12.457183837890568,-28.342577919577025,-49.82280731201172,-108.21100847054112,8.56539384651768,-79.01690789127645,-20.62870673274699,34.87564220659584,10.526482220104615,-11.182188736384635,29.1941005792647,10,29.8284912109375,49.428497314453125,81.59992980957031,86.28564453125,36.79998779296875,2,0.17029831577890198,1.0444514333525199,288.0,1.3777867446787047,294.28570556640625,2.7222234584659204,306.6285095214844,0.17029831577890198
3724,2002-10-10,289.1427917480469,292.0,279.42849731445307,284.3428039550781,13523669.0,0.020984390130150077,1.3912914760721775,-0.6268697166679288,26.666652425121512,24.101626942171137,21.14853934633419,47.73667485837501,66.2007260808648,91.40110697388786,21.48250273433946,12.571502685546932,-29.540882468087716,-39.59431304931638,-97.63534866067619,18.44672256204342,-68.61483085499628,-10.573795243636482,21.043433687151662,29.02206820100095,8.126518231785901,29.020517805679905,10,14.628570556640625,43.4857177734375,75.65715026855469,80.34286499023438,39.20001220703125,3,0.15019782828481665,2.070431646288475,283.20001220703125,1.0444514333525199,288.0,1.3777867446787047,294.28570556640625,0.15019782828481665
3725,2002-10-11,322.28570556640625,322.6285095214844,297.1427917480469,297.1427917480469,46542212.0,0.11462472786539135,-1.0272684349598182,5.238120366720496,47.58066478554892,26.81491588222952,-15.606329636657222,11.682334382332158,32.56040745645112,57.13431504517371,22.8966681084658,33.4857177734375,-30.586103413728665,-4.22283020019529,-59.45587864668448,51.0102182462939,-31.839354423439886,23.393694023049306,-43.65719604492182,99.22090010209517,72.91748574665706,27.6165242232446,10,-21.2572021484375,10.342803955078125,39.228538513183594,47.199951171875,19.428497314453125,4,0.021276420465467183,1.3912914760721775,289.1427917480469,2.070431646288475,283.20001220703125,1.0444514333525199,288.0,0.021276420465467183
3726,2002-10-14,306.8570861816406,318.8570861816406,304.5714111328125,316.0,14802014.0,-0.04787249052095044,-1.0833309226527574,-0.36363779808540775,42.700740312801756,29.164539057890515,-2.5011092744080656,22.741297951212232,47.65209460802771,71.43281955001885,24.588500719912926,17.71429443359375,-33.079537965734175,-16.137164306640614,-66.53792320847805,34.26359459519682,-41.33754375755933,9.063215144278104,-27.428588867187557,64.15585604580961,35.52438650068345,25.20037945091871,10,-6.22857666015625,25.77142333984375,54.65715789794922,62.628570556640625,28.0,0,0.08193688511881492,-1.0272684349598182,322.28570556640625,1.3912914760721775,289.1427917480469,2.070431646288475,283.20001220703125,0.08193688511881492
3727,2002-10-15,309.7142028808594,312.9142150878906,304.5714111328125,305.7142028808594,20618482.0,0.009310903439679663,-1.6545837662526826,-0.43749728800547405,42.70070680793079,30.651857485517958,-5.747663528556359,15.901948030983249,44.31850589392411,67.59306487552556,26.0071791054318,8.342803955078125,-34.62621272877266,-10.234332275390614,-55.62835636174191,35.15969181096068,-32.93134431856629,12.462679767785062,-29.421705322265666,70.6493030894886,39.829856309750106,22.69701204317566,10,-9.085693359375,22.914306640625,51.37146759033203,59.771453857421875,23.4285888671875,1,0.05904087364755051,-1.0833309226527574,306.8570861816406,-1.0272684349598182,322.28570556640625,1.3912914760721775,289.1427917480469,0.05904087364755051
3728,2002-10-16,306.8570861816406,313.1427917480469,304.5714111328125,308.6856994628906,11658797.0,-0.00922501025991962,-1.6785717691713475,-0.4571533203125,36.81745677651512,31.51348678255618,-5.592811903396068,15.190400771390102,46.72981320751501,69.31321648066427,27.650293473696152,8.571380615234375,-33.220784581265775,-10.331448364257824,-51.45727743463078,30.794380706115135,-30.89436289944433,10.231466170928684,-25.717868383789096,63.492085918261,33.29228681868659,20.56291453518649,10,-6.22857666015625,25.77142333984375,56.800010681152344,62.628570556640625,33.4857177734375,2,0.0577282577097995,-1.6545837662526826,309.7142028808594,-1.0833309226527574,306.8570861816406,-1.0272684349598182,322.28570556640625,0.0577282577097995
3729,2002-10-17,307.7713928222656,318.0570983886719,304.9142150878906,306.6285095214844,11227722.0,0.0029795845747024874,-4.74995660823242,-0.625,40.10025297479621,33.49327736571947,-7.872490870074955,11.04389582048941,45.05796023921391,67.27396728791348,28.683330473667688,13.14288330078125,-30.363161834121513,-7.005711364746105,-43.997569386348005,29.986146656855794,-25.501640375547026,11.490217646054816,-25.802389189941437,41.70414648982896,12.990304044921842,18.495929010800943,10,-7.14288330078125,23.999969482421875,57.5999755859375,61.257110595703125,32.800018310546875,3,0.03973276094830647,-1.6785717691713475,306.8570861816406,-1.6545837662526826,309.7142028808594,-1.0833309226527574,306.8570861816406,0.03973276094830647
3730,2002-10-18,310.0570983886719,310.8570861816406,298.8570861816406,307.314208984375,6079247.0,0.007426634247732711,4.526305803649856,2.399973297730307,45.99814136119867,36.23686340657215,-10.751321753617901,5.986796239945988,41.95196406740433,63.7192040193562,28.718968984255934,12.0,-29.308963966167028,-2.765721130371105,-36.05798927464531,30.526547013903098,-19.411855202508207,13.880412941765996,-27.274904638564465,56.00006103515624,23.60984777656509,16.646134072137098,10,-9.4285888671875,21.714263916015625,55.31427001953125,57.257110595703125,28.228607177734375,4,0.058975284428044894,-4.74995660823242,307.7713928222656,-1.6785717691713475,306.8570861816406,-1.6545837662526826,309.7142028808594,0.058975284428044894
3731,2002-10-21,317.4856872558594,322.8570861816406,306.28570556640625,310.0570983886719,10654974.0,0.02395877696654236,-1.2137420451626844,2.708307836090744,53.8095366462894,39.80699573694776,-16.25197856600431,-2.4874230233695016,33.835126956193335,55.109406528236605,28.15516792237338,16.571380615234375,-27.325463794760253,5.24572296142577,-27.24196944215896,37.7334153650105,-10.998123240366624,21.489569163218164,-33.90656719032444,77.61917114257812,40.41067348405055,16.24384620179238,10,-16.742889404296875,14.285675048828125,47.88568115234375,49.828521728515625,25.142822265625,0,0.0763137256183597,4.526305803649856,310.0570983886719,-4.74995660823242,307.7713928222656,-1.6785717691713475,306.8570861816406,0.0763137256183597
3732,2002-10-22,320.0,321.7142028808594,310.0570983886719,316.3428039550781,13028500.0,0.00791945226215618,2.290363983271672,0.4923136964916605,49.84490509152574,42.91322857574757,-15.365589866439564,-6.0784600036362235,30.474426627698563,51.41651390286586,27.11045861660676,11.6571044921875,-23.92243776806754,8.245745849609364,-23.422066473142877,39.913558172361604,-7.588160311766728,24.079652010985455,-34.84976128982083,88.09547424316406,48.87579186798358,15.833906161376111,10,-18.857208251953125,11.7713623046875,45.45709991455078,47.314208984375,22.857086181640625,1,0.04642839431762691,-1.2137420451626844,317.4856872558594,4.526305803649856,310.0570983886719,-4.74995660823242,307.7713928222656,0.04642839431762691
3733,2002-10-23,311.4284973144531,323.4284973144531,310.0570983886719,320.0,4358411.0,-0.026785945892333962,-1.3636280266596899,-2.3437361793739933,50.10391074695547,45.51736838928468,-2.647157334185863,0.872591538285576,38.10091349879963,58.753961335584734,26.632849286119807,13.37139892578125,-19.23576127877851,0.7313888549804801,-29.383968495562783,30.846746205523743,-14.326289820291151,15.789067530252112,-24.76998470541548,51.16275603733935,8.757101746316536,15.05767867527163,10,-1.142852783203125,16.057159423828125,54.028602600097656,55.885711669921875,20.3428955078125,2,0.06972481523316909,2.290363983271672,320.0,-1.2137420451626844,317.4856872558594,4.526305803649856,310.0570983886719,0.06972481523316909
3734,2002-10-24,326.28570556640625,326.28570556640625,312.0,313.1427917480469,7227586.0,0.04770664335496444,1.1739023421808497,-1.5333266873404516,58.174920481575406,46.694507911065394,-13.054373757871701,-16.334248601760294,22.15709976094729,42.78583312411274,26.55302478320762,14.857208251953125,-13.531272133437142,16.54859619140626,-9.898042177851892,42.995234560664414,3.325277006777185,29.771915376035338,-37.42099387504368,100.0,52.99826979034404,13.223319184629064,10,-13.714309692382812,1.199951171875,40.514244079589844,41.02850341796875,11.428497314453125,3,0.04308217659817437,-1.3636280266596899,311.4284973144531,2.290363983271672,320.0,-1.2137420451626844,317.4856872558594,0.04308217659817437
3735,2002-10-25,315.4284973144531,326.28570556640625,313.7142028808594,326.28570556640625,4352072.0,-0.03327515752829524,1.3157891778091964,-0.8260883699006425,58.902747461881646,48.494730927629824,-3.6566926327889178,-7.385890056798303,31.926509174877822,52.558073796982455,26.626021414643297,12.571502685546875,-7.390053344545379,6.662817382812477,-17.19982637399613,30.525461139621086,-5.268504495591799,18.594139261216753,-23.570106113087036,45.713958740234375,-6.1764366118381915,11.931321878404294,10,-2.8571014404296875,12.057159423828125,52.314300537109375,51.885711669921875,24.571502685546875,4,0.07971034333430627,1.1739023421808497,326.28570556640625,-1.3636280266596899,311.4284973144531,2.290363983271672,320.0,0.07971034333430627
3736,2002-10-28,320.0,321.6000061035156,313.7142028808594,313.7142028808594,2296518.0,0.01449299199174603,-1.5090861423584645,-0.5789515106712502,63.67184016280371,50.82485685594904,-6.892650490364417,-12.603585104299725,26.150529048761086,46.871551785047075,25.877569935184567,7.88580322265625,-1.9598175562330198,11.234320068359352,-12.628323688449257,35.09696382516796,-0.6970018100449238,23.16564194676363,-25.387423649430673,61.26774468341172,2.7781958820907633,11.931321878404294,10,-7.4286041259765625,-3.5428924560546875,40.51422119140625,38.914215087890625,6.857086181640625,0,0.05714282989501962,1.3157891778091964,315.4284973144531,1.1739023421808497,326.28570556640625,-1.3636280266596899,311.4284973144531,0.05714282989501962
3737,2002-10-29,316.5714111328125,323.6571044921875,315.20001220703125,323.6571044921875,5085361.0,-0.010714340209960982,1.387089549667505,-1.1272545430711793,64.426823759375,53.89256429848902,-2.6698366364541357,-8.987726890925842,28.346810439264118,49.01335363857345,24.48855131277291,8.45709228515625,-2.2186443894373724,7.3943008422851335,-16.72006487062032,31.508666555190587,-4.662882014167565,19.45148369873783,-19.424984444976246,40.14092320305992,-23.407046420678256,12.057182856452718,10,-4.0000152587890625,-3.54290771484375,41.085662841796875,38.45709228515625,7.199981689453125,1,0.08231033337921989,-1.5090861423584645,320.0,1.3157891778091964,315.4284973144531,1.1739023421808497,326.28570556640625,0.08231033337921989
3738,2002-10-30,313.7142028808594,318.8570861816406,309.7142028808594,315.4284973144531,8689993.0,-0.00902547782735319,1.133328586178659,0.24193742893567172,60.91365219060301,56.20516421135645,1.4106935968275138,-7.012092575573149,29.883627349013977,50.681833824134344,23.109375530197152,9.14288330078125,-0.37383366600465706,4.868522644042969,-18.77734307581511,28.51438836390105,-6.954410215886071,16.69145550397201,-14.236633882737522,24.137823080393726,-41.969039947733904,11.822932859929049,10,-1.1428070068359375,-0.685699462890625,38.82859802246094,39.8857421875,4.571502685546875,2,0.0928962827731743,1.387089549667505,316.5714111328125,-1.5090861423584645,320.0,1.3157891778091964,315.4284973144531,0.0928962827731743
3739,2002-10-31,322.8570861816406,322.8570861816406,311.4284973144531,311.4284973144531,6940415.0,0.029143989072925258,1.0,-6.666642930893296,50.322551969577475,56.6856542789541,-5.997998085780978,-16.060299249176637,19.407260729271798,40.40044299447629,21.587271893825296,11.4285888671875,1.6012798235900618,13.428552246093773,-11.022625039692912,37.87972953188046,1.2029636032004305,25.654140888987115,-21.234866258056,79.31014797012975,16.673542845668614,12.225588642893342,10,-6.571380615234375,-9.828582763671875,29.685714721679688,30.74285888671875,-7.4285888671875,3,0.027610689132001154,1.133328586178659,313.7142028808594,1.387089549667505,316.5714111328125,-1.5090861423584645,320.0,0.027610689132001154
3740,2002-11-01,316.5714111328125,324.9142150878906,316.3428039550781,322.8570861816406,7449074.0,-0.019468908436136245,-1.5423555448945694,-0.5499957275455818,56.115105425962845,56.9418285878067,1.4627307120977662,-9.477447400576125,24.46155592482404,45.91920903741607,19.59514502404247,8.5714111328125,4.77346498504528,6.645732116699207,-17.969508472277994,31.26097270567641,-5.661888177789422,18.953352411187836,-12.976112357802151,45.11317595377394,-16.61531791546623,12.307620294488613,11,1.4285430908203125,-3.54290771484375,35.97138977050781,37.028533935546875,-1.37139892578125,4,0.066786800717064,1.0,322.8570861816406,1.133328586178659,313.7142028808594,1.387089549667505,316.5714111328125,0.066786800717064
3741,2002-11-04,335.7713928222656,335.7713928222656,320.9142150878906,320.9142150878906,6388010.0,0.06064976499535546,1.0,-2.3636566667799523,63.603791922249655,58.47059379122047,-16.618232851959988,-26.783260082781908,4.329822763401921,25.882822777492663,17.507849380820694,19.199981689453125,7.834260734009149,23.771429443359352,-2.2464262441661162,49.78928513088482,10.76250159959659,36.780357287122115,-30.360861503943624,100.0,37.772358096599966,13.008927843762741,11,-13.028594970703125,-28.571441650390625,16.771408081054688,17.82855224609375,-20.914306640625,0,0.01259370889875866,-1.5423555448945694,316.5714111328125,1.0,322.8570861816406,1.133328586178659,313.7142028808594,0.01259370889875866
3742,2002-11-05,335.7713928222656,337.4856872558594,326.28570556640625,326.28570556640625,6458417.0,0.0,-1.361448651500674,0.6384582203598719,65.55960202691429,60.187892822327,-15.808192663541206,-24.264920195947298,3.2401080626373187,25.12004258331706,15.178771382160727,11.199981689453125,9.869099233828592,21.382859802246116,-4.124163735030322,46.889883339522555,8.629348033607869,34.136371570884364,-27.324775353549285,93.82714150080878,30.447493420814546,12.75351176863823,11,-12.17144775390625,-27.71429443359375,13.828536987304688,17.6571044921875,-17.485687255859375,1,-0.02654873771615085,1.0,335.7713928222656,-1.5423555448945694,316.5714111328125,1.0,322.8570861816406,-0.02654873771615085
3743,2002-11-06,331.4284973144531,340.5714111328125,328.5714111328125,333.1427917480469,9777622.0,-0.012934084322398842,-2.230814736911296,-0.180724325750337,62.27750860316961,60.64373594694858,-9.3088766239361,-16.994949614429174,6.615624747879167,28.667160276255117,12.476696900797183,12.0,10.181994336965886,14.6285400390625,-7.336630477191761,36.59371055531676,3.6459547809353694,25.61112529718963,-19.49719147127962,68.62731751757937,2.402349595002704,10.982585258127132,11,-6.2856903076171875,-21.828536987304688,11.771438598632812,15.600006103515625,-10.28570556640625,2,-0.02310333768590389,-1.361448651500674,335.7713928222656,1.0,335.7713928222656,-1.5423555448945694,316.5714111328125,-0.02310333768590389
3744,2002-11-07,332.5714111328125,338.28570556640625,328.0,328.0,6458389.0,0.0034484476368819017,-3.5000133514913614,-2.6666429308932957,61.82468571377282,60.96839575271427,-10.578878725293805,-15.512830756772189,4.690254402901701,26.81827672663576,9.698202224352817,10.28570556640625,10.98289519933843,13.600022888183616,-5.213433118090961,32.413478894458194,4.193294885046328,23.006750891320905,-16.63049054908953,66.98118079461106,-0.5149791819329579,9.406728003137282,11,-7.4286041259765625,-22.971450805664062,10.057113647460938,13.88568115234375,-19.428619384765625,3,-0.042955302495021885,-2.230814736911296,331.4284973144531,-1.361448651500674,335.7713928222656,1.0,335.7713928222656,-0.042955302495021885
3745,2002-11-08,329.1427917480469,336.9142150878906,327.20001220703125,328.9142150878906,2487588.0,-0.010309423089275738,-4.312687762868015,0.050001335149136156,56.39092133802784,60.15940477218361,-5.587935979572535,-12.168016395290465,7.206757449970496,29.48644958736071,9.23738328785797,9.714202880859375,12.415799127151047,9.828549194335949,-9.482564982955978,29.139663371627876,0.1729921056900139,19.484106282981884,-9.75360248745136,41.86037846573735,-23.34919682725053,9.655557088645953,11,-3.9999847412109375,-19.542831420898438,7.971458435058594,17.314300537109375,-11.6571044921875,4,-0.04166670143604967,-3.5000133514913614,332.5714111328125,-2.230814736911296,331.4284973144531,-1.361448651500674,335.7713928222656,-0.04166670143604967
3746,2002-11-11,332.0,337.4856872558594,322.6285095214844,329.1427917480469,3193711.0,0.00868075596241602,1.1487636134926678,12.5,56.55426853539061,59.284676413963126,-7.335322771175811,-13.749968326127146,3.562355632758795,26.023675399354147,8.586254364024812,14.857177734375,11.661153582781367,11.428611755371094,-7.741020273021604,30.59824378376379,1.8437957411747448,21.013427769567443,-9.645299677294133,52.229514944221734,-9.668540985561428,9.584816014196363,11,-6.8571929931640625,-22.400039672851562,1.28564453125,12.342788696289062,-16.0,0,-0.050602372870387824,-4.312687762868015,329.1427917480469,-3.5000133514913614,332.5714111328125,-2.230814736911296,331.4284973144531,-0.050602372870387824
3747,2002-11-12,328.0,334.3999938964844,324.9142150878906,334.3999938964844,5888726.0,-0.012048192771084376,1.9643087046706245,-2.2399465954606144,59.52692993952409,59.13059616384325,-1.725105698469406,-8.758873906844428,7.073516601820529,29.16424956559524,7.899937624060247,9.48577880859375,11.548181555645613,6.514321899414085,-12.214167753735182,25.242811552563353,-2.8499229271605486,15.878566725988719,-5.371490478515625,29.936576563092625,-31.943031625829523,9.364244826574636,11,-2.0000457763671875,-18.400039672851562,1.6856536865234375,12.7427978515625,-21.142913818359375,1,-0.040069859202315206,1.1487636134926678,332.0,-4.312687762868015,329.1427917480469,-3.5000133514913614,332.5714111328125,-0.040069859202315206
3748,2002-11-13,324.5714111328125,332.5714111328125,317.02850341796875,321.4856872558594,7396694.0,-0.010453014838986308,-1.5904648554622234,-0.48214481558305317,48.86535601086208,58.96868550176376,3.8057555223427357,-4.1477861862027225,9.760709053917935,31.777742862644118,6.991150349233506,15.54290771484375,10.36311022465884,2.20001678466798,-15.247219302641042,19.647252871977003,-6.5236012589865595,10.92363482832252,16.0,35.484009900137245,-20.68244090036108,8.723618043654517,11,3.8856964111328125,-14.971450805664062,2.8285369873046875,13.88568115234375,-16.0,2,-0.01936617135954155,1.9643087046706245,328.0,1.1487636134926678,332.0,-4.312687762868015,329.1427917480469,-0.01936617135954155
3749,2002-11-14,320.0,328.5714111328125,319.4284973144531,319.4284973144531,5444662.0,-0.014084454070854457,-30.996048486143003,0.18520862797068627,53.30036762551285,58.65593685726931,8.86110889726666,1.4616755720169294,13.56653158869699,35.62328786635163,6.4078719178958075,9.142913818359375,9.23528853902343,-2.9828247070312273,-19.080652272678833,13.115002858616378,-11.031738489855059,5.066089075792604,20.100552978515623,14.52544302079091,-41.188413173628994,8.048913782823815,11,8.799957275390625,-10.000045776367188,2.8285064697265625,13.885650634765625,-13.71429443359375,3,0.00357122421264644,-1.5904648554622234,324.5714111328125,1.9643087046706245,328.0,1.1487636134926678,332.0,0.00357122421264644
3750,2002-11-15,328.3428039550781,328.9142150878906,322.9714050292969,322.9714050292969,7358825.0,0.026071262359619096,-1.2127606386000795,9.398729107705453,55.711997499380495,57.77907081028385,2.641452778358939,-5.7350058887052455,4.052964024313553,26.303791550870756,5.431293687352238,8.914215087890625,9.114927005489449,4.4456939697265625,-10.604061222285452,19.495449161738577,-3.0791836262794163,11.970571565732541,11.296308032226534,55.30722423363631,0.28367435710762123,7.524877596005999,11,0.4571533203125,-9.485702514648438,-10.142868041992188,5.5428466796875,-14.62860107421875,4,-0.04629311811904613,-30.996048486143003,320.0,-1.5904648554622234,324.5714111328125,1.9643087046706245,328.0,-0.04629311811904613
3751,2002-11-18,341.7142028808594,341.7142028808594,328.9142150878906,328.9142150878906,5803728.0,0.04072389820856448,1.0,2.3829896028634736,65.15144660555913,57.73372020791104,-10.949795092340537,-18.127609275617488,-10.210584553560693,11.859305332888425,5.6435492756158165,13.37139892578125,10.219390038211202,16.605667114257812,-0.08245209624601557,33.29378632476164,8.261607509005898,24.949726719509727,-24.685699462890625,100.0,41.31373346923581,8.344059605251925,11,-12.342849731445312,-21.428558349609375,-24.885696411132812,-7.82855224609375,-30.514190673828125,0,-0.07090286391592393,-1.2127606386000795,328.3428039550781,-30.996048486143003,320.0,-1.5904648554622234,324.5714111328125,-0.07090286391592393
3752,2002-11-19,334.8570861816406,345.1427917480469,333.4856872558594,333.4856872558594,8897034.0,-0.02006681794730525,-16.000311540344473,0.10714064325393988,62.15506466583528,57.72011532598501,-4.733824056130629,-10.646203498278737,-4.933185128059563,17.848041126244937,5.963457926929793,11.6571044921875,11.194868451892262,9.005696105957043,-8.043728828005499,26.055121039919584,0.480983638975772,17.530408572938313,-17.334868774414076,63.414668564090704,0.3434570912095083,8.52471246698127,11,-3.7714385986328125,-12.857147216796875,-18.22857666015625,-0.971435546875,-26.31658935546875,1,-0.056313833452554585,1.0,341.7142028808594,-1.2127606386000795,328.3428039550781,-30.996048486143003,320.0,-0.056313833452554585
3753,2002-11-20,333.1427917480469,344.0,331.4284973144531,341.37139892578125,10890392.0,-0.005119480830290235,-1.156865619674174,-6.0001557701722374,56.46550764983337,57.12465109665841,-3.0740536977282886,-7.611989119023008,-4.751622228312556,18.784658255872728,6.344824954885269,12.571502685546875,9.70911075343679,6.205686950683571,-9.704011540341185,22.115385441708327,-1.7491622948288068,14.160536196195949,-14.515751367187534,53.33334915725737,-7.36633843819061,7.95484924551239,11,-2.0571441650390625,-11.142852783203125,-16.5142822265625,0.74285888671875,-24.602294921875,2,-0.07890221916098339,-16.000311540344473,334.8570861816406,1.0,341.7142028808594,-1.2127606386000795,328.3428039550781,-0.07890221916098339
3754,2002-11-21,340.3428039550781,342.8570861816406,333.1427917480469,333.4856872558594,7036632.0,0.02161239079870758,-1.5757426183212901,-0.8333265340182098,64.77268632537343,58.055958317474584,-10.119989755315828,-14.44551074070597,-13.310719954142428,10.853715342372084,6.956398847241177,9.71429443359375,8.139572487148882,12.702844238281273,-4.290784611511242,29.696473088073787,4.206029813385044,21.1996586631775,-20.65513351953126,78.3505296540181,15.031559386811281,8.496814424896245,11,-9.257156372070312,-18.342864990234375,-23.71429443359375,-6.4571533203125,-30.28570556640625,3,-0.09335115199456112,-1.156865619674174,333.1427917480469,-16.000311540344473,334.8570861816406,1.0,341.7142028808594,-0.09335115199456112
3755,2002-11-22,340.5714111328125,340.5714111328125,333.94281005859375,340.3428039550781,8719110.0,0.000671696815909506,56.991189427312776,0.033338673929877966,53.90335070670633,57.76141189206522,-9.56256796228655,-13.379887353417075,-14.665874245755845,9.893561308428104,7.601022952676708,6.62860107421875,7.179308022814666,11.674305725097668,-5.235458305802297,28.584069755997632,3.2194237096476854,20.12918774054765,-19.865535844765645,71.83129050092332,12.608919001925841,8.45488201544998,11,-9.485763549804688,-18.57147216796875,-24.371475219726562,-6.685760498046875,-23.428619384765625,4,-0.10067112049236526,-1.5757426183212901,340.3428039550781,-1.156865619674174,333.1427917480469,-16.000311540344473,334.8570861816406,-0.10067112049236526
3756,2002-11-25,338.28570556640625,343.7713928222656,338.0570983886719,340.6856994628906,4963966.0,-0.0067113841376277295,-2.999914552736983,-10.49833133093045,51.97134280246566,56.92190221016985,-7.0308360915415165,-10.175737933709968,-13.888092617191205,11.226272352884791,8.38299729100507,5.71429443359375,6.121869123649049,8.474314880371082,-8.38725490925242,25.335884669994584,0.04352998555935983,16.905099775182805,-16.602353619959388,50.00044504773137,-4.644528044178287,8.430784894811742,11,-7.2000579833984375,-12.571456909179688,-22.085769653320312,-4.400054931640625,-19.657196044921875,0,-0.0726353560946531,56.991189427312776,340.5714111328125,-1.5757426183212901,340.3428039550781,-1.156865619674174,333.1427917480469,-0.0726353560946531
3757,2002-11-26,342.6285095214844,345.7142028808594,338.28570556640625,338.28570556640625,6417409.0,0.012837680941341523,-2.4210603984399706,-1.8095062497615808,58.781363893908306,58.02368086384165,-10.147482582773478,-13.140012800946238,-19.509439957316715,5.946052080386437,9.374586240154278,7.428497314453125,6.1013295145024244,11.514263916015636,-5.0642091440104195,28.092736976041692,3.22502738600258,19.803500446028693,-20.006779982973512,78.4001333008626,24.469469539751167,8.289236530013035,11,-10.057159423828125,-14.914306640625,-26.371429443359375,-8.74285888671875,-26.722320556640625,1,-0.09172761880891411,-2.999914552736983,338.28570556640625,56.991189427312776,340.5714111328125,-1.5757426183212901,340.3428039550781,-0.09172761880891411
3758,2002-11-27,342.8570861816406,351.20001220703125,337.1427917480469,343.7713928222656,12567097.0,0.0006671267971116723,-1.2777832721806297,-0.21053371279997188,58.18178640318531,58.56606072802748,-8.391966066466637,-11.671749186136935,-20.763940240881027,4.921505949722416,10.204854184012152,14.057220458984375,5.881535742324957,10.28569641113279,-4.919460874504125,25.490853696769705,2.6831177683143324,17.888275053951247,-18.849808242588836,53.79728544411939,1.4547410844854411,7.602578642818456,11,-5.7713775634765625,-12.399978637695312,-26.400009155273438,-8.971435546875,-18.857086181640625,2,-0.10009006883202742,-2.4210603984399706,342.6285095214844,-2.999914552736983,338.28570556640625,56.991189427312776,340.5714111328125,-0.10009006883202742
3759,2002-11-28,331.7713928222656,343.7713928222656,331.4284973144531,340.11419677734375,6315914.0,-0.03233327764298255,-1.7341785843453925,9.12473297730307,51.86388010092573,58.138492128199175,5.072528737855464,0.12229384922216013,-10.6588712930415,15.45437900287925,11.159163524160757,12.3428955078125,5.4278308661922665,-1.2457122802734375,-15.758747409468299,13.267322848921424,-8.50222984487084,6.010805284323965,-5.588696141775472,1.7342905168142524,-49.78883003728514,7.256517564597428,11,8.285720825195312,-1.3142852783203125,-12.8857421875,2.1142578125,-3.4285888671875,3,-0.07002079292755314,-1.2777832721806297,342.8570861816406,-2.4210603984399706,342.6285095214844,-2.999914552736983,338.28570556640625,-0.07002079292755314
3760,2002-11-29,337.7142028808594,337.8284912109375,324.6856994628906,324.9142150878906,5852544.0,0.01791236431821419,1.0175349011524408,-1.5342548934255624,53.88194064067995,56.88632479876815,0.6692248310578179,-4.379896003524607,-17.31240600355386,9.08258464157933,11.854890426260182,13.142791748046875,6.572378645136325,3.63995819091798,-8.754734148433045,16.034650530269005,-2.557387978757504,9.837304360593464,13.485809326171875,49.13762443587345,-2.2012907220414917,6.197346169675508,11,0.2286529541015625,-7.2570953369140625,-17.68567657470703,-3.82855224609375,-12.0,4,-0.08189499954772261,-1.7341785843453925,331.7713928222656,-1.2777832721806297,342.8570861816406,-2.4210603984399706,342.6285095214844,-0.08189499954772261
3761,2002-12-02,340.0,341.4856872558594,329.7142028808594,329.7142028808594,2596326.0,0.00676843644608871,-1.2888813066504472,0.8035786662851966,58.346592809826,56.46316125921156,-2.1068625528433813,-6.674877781419127,-19.652261793100706,6.69243314202231,11.86251322022162,11.771484375,7.872106729510904,5.714324951171875,-6.9437292741861825,18.372379176529932,-0.6147021615071253,12.043352063850875,10.66972595214844,57.75861771296964,3.5590931547194202,6.329027112679027,12,-2.0571441650390625,-9.542892456054688,-19.971473693847656,-6.114349365234375,-17.71429443359375,0,-0.06722708309397973,1.0175349011524408,337.7142028808594,-1.7341785843453925,331.7713928222656,-1.2777832721806297,342.8570861816406,-0.06722708309397973
3762,2002-12-03,326.8570861816406,339.4284973144531,326.8570861816406,333.8284912109375,6845223.0,-0.038655628877527604,-2.60656455333809,-0.6777700307080657,51.40053712469618,55.90038675641854,10.931473102273856,6.077555880414593,-6.735664131694875,19.443652891413194,11.632342305557065,13.142913818359375,8.107188654334323,-6.982873535156273,-20.04207824841859,6.076331178106045,-13.512475891787403,-0.4532711785251422,23.292959240722666,8.189488974138516,-46.379000905387954,6.529602356631154,12,11.085769653320312,3.6000213623046875,-12.34283447265625,7.028564453125,-11.085693359375,1,-0.02517484554574867,-1.2888813066504472,340.0,1.0175349011524408,337.7142028808594,-1.7341785843453925,331.7713928222656,-0.02517484554574867
3763,2002-12-04,323.7713928222656,333.2571105957031,320.0,333.2571105957031,12341113.0,-0.009440497054606367,1.7951728930469584,1.360660832870044,52.35375971884626,54.52050602235997,14.022670008468936,9.022788347178562,-4.008919558788136,22.028141685658625,11.015115550318408,13.257110595703125,6.181196506338836,-9.685711669921886,-23.471346891605265,4.099923551761492,-16.578529280763576,-2.792894059080197,25.86936568090823,15.865258087583015,-41.96038013118518,6.892817610841702,12,11.82861328125,6.6857147216796875,-10.971443176269531,10.1142578125,-28.3428955078125,2,-0.024292460766413337,-2.60656455333809,326.8570861816406,-1.2888813066504472,340.0,1.0175349011524408,337.7142028808594,-0.024292460766413337
3764,2002-12-05,318.28570556640625,324.2284851074219,314.28570556640625,324.2284851074219,12069810.0,-0.016943088171074927,2.3461714244632392,0.6264976128276731,43.4911503218765,53.36359486848998,17.936765408933866,14.10660429341317,0.6303445843070676,26.91724351355367,10.61378815504717,9.942779541015625,4.7706552564714,-14.457113647460915,-29.825506236573062,0.9112789416512328,-22.141309942017017,-6.772917352904813,30.16942259664063,14.70589225268123,-41.64391668549443,7.6841962945560764,12,14.4571533203125,13.028549194335938,-5.485755920410156,15.599945068359375,-25.71429443359375,3,0.017953349250871442,1.7951728930469584,323.7713928222656,-2.60656455333809,326.8570861816406,-1.2888813066504472,340.0,0.017953349250871442
3765,2002-12-06,315.4284973144531,322.0570983886719,313.4856872558594,316.9142150878906,10904097.0,-0.008976866387601534,-2.1915367483296215,0.250003851427339,30.308244232366064,50.9565839162567,18.83286045591933,16.742066370746784,2.9331213057963055,29.273808541089466,10.300528475005418,8.5714111328125,4.01766729031857,-16.628607177734352,-33.79228996659151,0.5350756111228065,-25.21044857216293,-8.046765783305773,30.97646549279534,6.9386073521205365,-42.07670584843848,8.581841394428565,12,16.914352416992188,16.914352416992188,-0.771392822265625,18.4571533203125,-39.08569335937506,4,0.040942104947957914,2.3461714244632392,318.28570556640625,1.7951728930469584,323.7713928222656,-2.60656455333809,326.8570861816406,0.040942104947957914
3766,2002-12-09,315.20001220703125,329.1427917480469,312.3428039550781,329.1427917480469,4357094.0,-0.0007243641882936913,1.4098477270687735,9.38454112233999,33.65024811848768,48.164237718987735,17.257021160842157,16.493010755088505,3.0720502608191964,29.360202147147902,10.178393712306482,16.79998779296875,1.7682537005540553,-16.0170928955078,-34.76392899380778,2.7297432027921786,-25.390510944657763,-6.64367484635784,28.571408556106064,10.548772793236166,-35.131346738053836,9.373418049149977,12,16.571395874023438,16.571395874023438,0.31421661376953125,18.685638427734375,-42.05722045898432,0,0.033357202622575244,-2.1915367483296215,315.4284973144531,2.3461714244632392,318.28570556640625,1.7951728930469584,323.7713928222656,0.033357202622575244
3767,2002-12-10,314.8570861816406,319.4284973144531,309.7142028808594,314.6285095214844,6142468.0,-0.0010879632363890446,1.0731791508457025,-0.016393909082750936,34.43582172053647,45.525797198693425,14.80298485992654,16.65471318287223,3.6953926159072807,29.375117566672714,10.141484648059803,9.71429443359375,0.506478957562706,-15.702873229980469,-35.797501981952564,4.391755521991627,-25.750187605966516,-5.655558853994421,25.771472900690753,21.84472437760385,-21.922687961943115,10.047314375986033,12,11.885711669921875,15.600021362304688,0.114288330078125,19.028564453125,-53.37139892578119,1,0.02359362298258727,1.4098477270687735,315.20001220703125,-2.1915367483296215,315.4284973144531,2.3461714244632392,318.28570556640625,0.02359362298258727
3768,2002-12-11,318.28570556640625,325.7142028808594,314.8570861816406,316.11419677734375,6299685.0,0.010889446467111208,-3.6341196545570593,9.500133511348464,29.937706343227447,43.089555670060285,8.406395920963348,13.419040708835155,0.2059569417179432,26.054802572098367,10.712717586057583,10.85711669921875,-0.49287010273610576,-11.959968566894531,-32.63714179054381,8.717204656754745,-22.29855517871914,-1.6213819550699213,18.633130771748483,44.11798892930968,4.529918993074119,10.338586611824633,12,7.314239501953125,12.171401977539062,-2.457183837890625,14.342803955078125,-44.57150268554682,2,-0.007899546540006464,1.0731791508457025,314.8570861816406,1.4098477270687735,315.20001220703125,-2.1915367483296215,315.4284973144531,-0.007899546540006464
3769,2002-12-12,321.1427917480469,326.28570556640625,313.94281005859375,322.8570861816406,8485022.0,0.008976482863269908,1.8799737958927911,-0.789448535611895,33.134880793372176,40.7843267981372,4.339428677818091,11.227604491947034,-2.3852552394394024,22.922275429837498,11.280964828698364,12.3428955078125,-2.440843053882702,-9.160021972656239,-29.723988516608756,11.403944571296279,-19.442005244632526,1.1219612993200485,12.51148857523242,58.82356637073618,22.35096775526734,10.281983271976273,12,4.4571533203125,9.314315795898438,-3.7714080810546875,11.4857177734375,-38.857086181640625,3,-0.08007121783311877,-3.6341196545570593,318.28570556640625,1.0731791508457025,314.8570861816406,1.4098477270687735,315.20001220703125,-0.08007121783311877
3770,2002-12-13,313.1427917480469,322.28570556640625,311.4284973144531,322.28570556640625,6483408.0,-0.024911037101142286,1.374999582770073,5.333339267276676,30.144364223353634,37.65074584408471,9.484867106081708,19.00485963690835,5.940515550906525,30.451532263762942,11.825728004252262,10.857208251953125,-4.755157454630535,-16.4000213623047,-38.34606580802756,5.546023083418163,-27.373043585166158,-5.4269991394432395,17.63867928214205,17.64713274147236,-16.40731085061769,10.973022222861438,12,11.428558349609375,17.314315795898438,4.2285919189453125,19.4857177734375,-30.28570556640625,4,-0.06569329123113266,1.8799737958927911,321.1427917480469,-3.6341196545570593,318.28570556640625,1.0731791508457025,314.8570861816406,-0.06569329123113266
3771,2002-12-16,317.4856872558594,318.28570556640625,310.0570983886719,314.28570556640625,4685516.0,0.013868738550772086,2.4285732450870063,-0.34999582770072935,30.144465234739144,35.28896007853393,1.8019558306340286,13.442985492962748,2.3784786867099683,25.543405059358633,11.401558235166119,8.228607177734375,-5.833197878915939,-10.845700073242199,-32.63714032332166,10.945740176837262,-21.7414201982819,0.05002005179750313,10.767711596409981,46.89667872894855,17.68944732680235,10.895720125039718,12,3.999969482421875,12.971420288085938,-0.1143035888671875,15.142822265625,-37.485687255859375,0,-0.12958972625315412,1.374999582770073,313.1427917480469,1.8799737958927911,321.1427917480469,-3.6341196545570593,318.28570556640625,-0.12958972625315412
3772,2002-12-17,316.0,318.28570556640625,307.4284973144531,311.20001220703125,9786216.0,-0.00467954089112077,1.3170944568551721,1.500004768398867,29.203607578694246,32.71672095185037,1.7719446279229487,14.170016409560105,4.846498464251226,26.692183444103705,10.77700049645633,10.857208251953125,-7.735514110926317,-11.388533020019509,-33.61851044171851,10.841444401679496,-22.50352173086901,-0.2735443091700063,10.02869533570015,45.45478085102596,18.55836582522948,11.114988710849508,12,2.28564453125,13.314254760742188,1.3713836669921875,16.628509521484375,-44.79998779296875,1,-0.13562407674668697,2.4285732450870063,317.4856872558594,1.374999582770073,313.1427917480469,1.8799737958927911,321.1427917480469,-0.13562407674668697
3773,2002-12-18,306.8570861816406,317.7142028808594,306.8570861816406,317.7142028808594,4661795.0,-0.028933271577086583,1.0,-2.261905064659283,30.10952052852086,31.229873197033076,9.234335275643332,22.390682996713053,15.040498543260355,35.277369037629285,10.369480104930172,10.85711669921875,-10.6591761422182,-19.21716156005857,-43.064034495147666,4.629711375030524,-31.14059802760312,-7.293725092514023,16.567581431084932,0.0,-28.836711572730373,11.923436467544537,12,11.142852783203125,22.171463012695312,10.94287109375,25.77142333984375,-33.14288330078119,2,-0.1478584036965146,1.3170944568551721,316.0,2.4285732450870063,317.4856872558594,1.374999582770073,313.1427917480469,-0.1478584036965146
3774,2002-12-19,308.5714111328125,314.28570556640625,304.0,308.5714111328125,8511041.0,0.005586721077567303,-1.2500066757456807,-0.0,25.049081367161037,30.645521767565853,6.701902070091762,19.156233037365496,14.227268722255417,33.32349178320396,10.047797737689802,10.28570556640625,-12.17217793842076,-15.914266967773415,-39.99083312250724,8.16229918696041,-27.952550045140356,-3.8759838904064736,12.202443450939484,24.999916553457524,-1.2164505251972315,12.038283077366916,12,7.9999847412109375,19.028594970703125,10.457122802734375,24.057098388671875,-26.514312744140625,3,-0.1129631812745937,1.0,306.8570861816406,1.3170944568551721,316.0,2.4285732450870063,317.4856872558594,-0.1129631812745937
3775,2002-12-20,306.28570556640625,313.4856872558594,303.7713928222656,308.11419677734375,6428379.0,-0.007407379569011496,-1.8333466848246949,-100.0,21.135094290718925,29.254949120035988,8.442091937793464,19.754460933748533,16.337629309346767,35.13129390132741,9.71742719777944,9.71429443359375,-13.744073710748012,-16.485687255859375,-40.62213116747017,7.650756655751422,-28.553909211664745,-4.417465300054005,11.468855192270382,17.32298861450153,-4.700937535880158,12.068221955805392,12,8.742843627929688,21.199996948242188,13.114250183105469,26.342803955078125,-40.0,4,-0.07835821118591679,-1.2500066757456807,308.5714111328125,1.0,306.8570861816406,1.3170944568551721,316.0,-0.07835821118591679
3776,2002-12-23,313.7142028808594,313.94281005859375,304.0,304.6856994628906,2614192.0,0.024253490056663995,1.096374843965151,-4.937679417851659,37.52709385857093,29.598423802039818,0.8724115236901753,10.952271553809283,9.313878184158455,27.43659442764033,9.053341175726276,9.94281005859375,-13.957941265842749,-7.828614807128929,-31.126902500332164,15.469672886074306,-19.47775865373052,3.8205290394726603,1.2437242905350558,68.50348503485036,42.88186216811502,11.649143846601614,12,1.3143463134765625,13.771499633789062,10.114326477050781,18.914306640625,-47.08569335937494,0,-0.09836059832757238,-1.8333466848246949,306.28570556640625,-1.2500066757456807,308.5714111328125,1.0,306.8570861816406,-0.09836059832757238
3777,2002-12-24,311.20001220703125,316.0,310.0570983886719,316.0,1462315.0,-0.00801427111281583,1.4762153020612134,-0.5316482223859711,37.93862898120782,30.487415206259865,3.143907627573583,11.585170949366102,12.119837418871725,29.585144788532148,8.077152159076983,5.942901611328125,-13.020105901170268,-8.771380615234364,-30.25002703816017,12.707265807691442,-19.510703826697238,1.9679425962285109,-7.428619384765625,53.27921239368059,25.331948502058214,10.73932321146289,12,3.8285369873046875,16.285690307617188,13.628486633300781,21.428497314453125,-51.77151489257818,1,-0.10025710470176619,1.096374843965151,313.7142028808594,-1.8333466848246949,306.28570556640625,-1.2500066757456807,308.5714111328125,-0.10025710470176619
3778,2002-12-25,308.5404968261719,308.5404968261719,308.5404968261719,308.5404968261719,0.0,-0.008546000245944985,1.0,-0.0,40.114025946846915,31.262875778868167,4.778167115984218,12.165696387399692,15.13834069792722,31.896339052298913,6.642126959972047,2.659515380859375,-12.527883713909489,-9.715066528320335,-28.850908925849694,9.420775869209024,-19.282987727085015,-0.14714532955565574,-4.540496826171875,38.99956826309498,8.989990847623087,9.567921198764687,12,4.4880523681640625,18.945205688476562,18.002296447753906,24.0880126953125,-34.254791259765625,2,-0.12102296133974855,1.4762153020612134,311.20001220703125,1.096374843965151,313.7142028808594,-1.8333466848246949,306.28570556640625,-0.12102296133974855
3779,2002-12-26,308.5404968261719,308.5404968261719,308.5404968261719,308.5404968261719,0.0,0.0,1.0,0.0,42.582516895111624,32.644892742396834,3.131889523935058,10.894633700059671,15.47525480357865,31.38937163919684,5.878822991150296,0.0,-12.096365269659088,-8.553521728515648,-27.044363559901683,9.937320102870387,-17.798942644208694,0.6918991871773983,-4.300496826171866,38.99956826309498,5.8208539418554395,9.245420915693023,12,2.4880523681640625,18.945205688476562,18.002296447753906,24.0880126953125,-39.62628173828131,3,-0.11287430435730827,1.0,308.5404968261719,1.4762153020612134,311.20001220703125,1.096374843965151,313.7142028808594,-0.11287430435730827
3780,2002-12-27,310.0570983886719,315.4284973144531,309.7142028808594,310.8570861816406,3155449.0,0.004915405199967804,-6.691985375672678,-100.0,44.61124736594709,34.25231297919772,1.2645306927255433,7.58887906320922,14.24645043269652,29.33297908095159,5.740750630688939,6.88800048828125,-11.666064133417024,-5.654064941406261,-21.615589882347308,10.307459999534785,-13.634827411876813,2.3266975290642904,-5.581898388671846,50.47581990559896,13.838292972054532,7.980762470470527,12,0.9714508056640625,17.428604125976562,16.485694885253906,22.5714111328125,-28.5714111328125,4,-0.09030594734167519,1.0,308.5404968261719,1.0,308.5404968261719,1.4762153020612134,311.20001220703125,-0.09030594734167519
3781,2002-12-30,317.1427917480469,318.6285095214844,308.5714111328125,308.5714111328125,2604647.0,0.022852866121106263,-1.3466694200457867,-10.714389257648584,52.098451083210705,36.79618447969954,-6.565332344717149,-1.3671118772782052,7.297342133713528,21.77423973394798,5.3890565239651105,10.057098388671875,-11.476079298383638,2.574488830566395,-8.628313424947464,13.777291086080254,-3.0269122971905063,8.175889958323296,-12.43709574804683,85.27244346026791,44.83196518735776,5.601401127756916,12,-5.942840576171875,10.342910766601562,9.400001525878906,14.628570556640625,-43.42858886718744,0,-0.16036021472007433,-6.691985375672678,310.0570983886719,1.0,308.5404968261719,1.0,308.5404968261719,-0.16036021472007433
3782,2002-12-31,318.6285095214844,323.4284973144531,314.6285095214844,322.28570556640625,1016268.0,0.004684696647993869,1.961573025629965,-0.42667525910840365,50.32636290578912,39.04250029939602,-8.536711925933787,-3.690095120142473,5.887233463202335,19.733545505627546,5.5404051872135645,8.79998779296875,-10.291733802049862,4.4716354370117415,-5.350185673446845,14.293456547470328,-0.4392751182175516,9.382545992241035,-13.365900980624929,67.75935225991596,26.63632372686334,4.910910555229293,12,-5.028564453125,8.857192993164062,9.771438598632812,13.142852783203125,-33.71429443359375,1,-0.16319945782031064,-1.3466694200457867,317.1427917480469,-6.691985375672678,310.0570983886719,1.0,308.5404968261719,-0.16319945782031064
3783,2003-01-01,315.90618896484375,315.90618896484375,315.90618896484375,315.90618896484375,0.0,-0.008543869978016039,1.0,-0.0,45.00172150530055,41.25946031474485,-4.9123756739300575,-1.6730039328622297,8.931415843243826,21.88855048394828,6.13169535573389,2.722320556640625,-9.470499075591135,2.142575073242199,-6.63241171700929,10.917561863493688,-2.2449183218835174,6.530068468367915,-9.553627097568665,49.47401865327457,10.152527587013488,4.387493395125734,1,-2.306243896484375,11.579513549804688,14.236587524414062,15.86517333984375,-35.56338500976568,2,-0.17877994677931397,1.961573025629965,318.6285095214844,-1.3466694200457867,317.1427917480469,-6.691985375672678,310.0570983886719,-0.17877994677931397
3784,2003-01-02,324.0,324.0,310.8570861816406,310.8570861816406,3851547.0,0.025620932156086962,1.0,100.0,60.34455787554627,45.61606737972566,-11.831718245016077,-9.8202538279578,0.781188009046673,13.122743709577321,6.502620252656094,13.142913818359375,-8.212520583436742,9.950671386718739,0.23412557471823447,19.667217198719243,5.0923984807184866,14.80894429271899,-16.622882005894212,100.0,55.54353693113763,4.858272906000262,1,-10.0,-0.228607177734375,9.771408081054688,7.7713623046875,-41.942901611328125,3,-0.153439180350598,1.0,315.90618896484375,1.961573025629965,318.6285095214844,-1.3466694200457867,317.1427917480469,-0.153439180350598
3785,2003-01-03,328.3428039550781,328.3428039550781,320.0,327.20001220703125,3202114.0,0.01340371591073497,13.600742382567361,0.08695117109042486,60.34448869266664,48.15133347240296,-14.211141152611845,-13.856366300155742,-3.2187183528872083,8.199366889105363,6.956795989045612,8.342803955078125,-6.184086824145538,13.647760009765648,2.0173474072806243,25.27817261225067,7.8325537085231645,19.46296631100813,-19.635855400500816,100.0,53.545010709213344,5.815206301242505,1,-9.901153564453125,-5.714263916015625,6.914306640625,-0.857147216796875,-56.00000000000006,4,-0.18099555754332364,1.0,324.0,1.0,315.90618896484375,1.961573025629965,318.6285095214844,-0.18099555754332364
3786,2003-01-06,325.7142028808594,332.3428039550781,310.8570861816406,328.0,5703873.0,-0.008005660677059878,2.9166757067238556,-2.0001869308622853,59.058258676651626,50.49795899411894,-10.841422456241673,-10.961692430851087,-0.418070196984047,10.153223906371181,7.7292638909890545,21.4857177734375,-3.9326366220332147,10.493449401855457,-2.140300907029257,23.12719971074017,4.1765742474131,16.810324556297815,-15.04366878623199,69.14880319980001,21.635062620614192,6.316875154442356,1,-5.272552490234375,-3.085662841796875,8.48577880859375,1.771453857421875,-51.08569335937494,0,-0.13578933689047024,13.600742382567361,328.3428039550781,1.0,324.0,1.0,315.90618896484375,-0.13578933689047024
3787,2003-01-07,322.28570556640625,329.1427917480469,319.4284973144531,324.9142150878906,5733329.0,-0.010526090923051346,-1.32874998628288,1.1499312425735304,66.10291930209907,53.385613811369176,-6.341976164864434,-7.323611756850255,3.2567125763199556,12.89843907194745,8.280378756716223,9.71429443359375,-1.140071037028747,6.693521118164085,-6.3261190855745895,19.71316132190276,0.18370101629471947,13.203341220033451,-11.428619384765625,53.191703927595434,-0.3184822282595192,6.509820101869342,1,-1.84405517578125,-0.685760498046875,11.914276123046875,5.199951171875,-53.71429443359375,1,-0.15070945389955792,2.9166757067238556,325.7142028808594,13.600742382567361,328.3428039550781,1.0,324.0,-0.15070945389955792
3788,2003-01-08,315.7713928222656,323.7713928222656,312.5714111328125,317.8284912109375,10943921.0,-0.020212850373527824,-1.6486697146733738,0.7826102100289094,56.830289755129904,54.968699684704546,1.4593742685195252,-1.061760123503177,10.038802222905304,18.67005357096241,8.467728750672382,11.199981689453125,-0.21490393419941256,0.30492401123046875,-12.653620161500157,13.263468183961095,-6.174348075134844,6.784196097595782,16.5714111328125,22.87243410923181,-32.82952057223143,6.479272086365305,1,4.6857147216796875,2.74285888671875,18.4285888671875,0.6857147216796875,-52.91430664062506,2,-0.09771999122081076,-1.32874998628288,322.28570556640625,2.9166757067238556,325.7142028808594,13.600742382567361,328.3428039550781,-0.09771999122081076
3789,2003-01-09,295.4284973144531,302.8570861816406,292.0,301.7142028808594,62985629.0,-0.0644228577072612,1.5333072239826253,3.0556173691159674,42.32852059512406,54.715063376835325,22.067353432971288,18.188440625539215,30.123861839203357,38.098796887598496,9.246074237587383,23.771392822265625,0.40197875415719864,-18.75225677490232,-34.20252866019956,-3.3019848896050803,-26.477392717550913,-11.027120832253729,36.51887878417966,8.49841106302569,-49.907753148329434,7.725135942648619,1,16.742904663085938,16.742904663085938,37.600059509277344,19.485763549804688,-32.57141113281256,3,-0.051063771763757426,-1.6486697146733738,315.7713928222656,-1.32874998628288,322.28570556640625,2.9166757067238556,325.7142028808594,-0.051063771763757426
3790,2003-01-10,292.5714111328125,301.7142028808594,289.1427917480469,294.5141906738281,36751211.0,-0.009670990468463647,-1.8571329488588877,0.30907899208622613,34.02920541950344,52.70736941420119,24.790208875629617,20.47512076817202,32.88723361701523,40.11620071602647,10.397290820761826,12.5714111328125,0.9866312216834103,-20.580773925781273,-38.810905336725,-2.3506425148375456,-29.695839631253136,-11.46570822030941,37.77806992187499,7.93661670356561,-47.1602209830941,9.115065705471872,1,18.17138671875,18.17138671875,39.45714569091797,22.342849731445312,-23.428619384765568,4,-0.03593759452924694,1.5333072239826253,295.4284973144531,-1.6486697146733738,315.7713928222656,-1.32874998628288,322.28570556640625,-0.03593759452924694
3791,2003-01-13,276.34280395507807,286.6285095214844,270.28570556640625,282.28570556640625,92779218.0,-0.05546887549572466,1.2343771839606799,3.0589685992994435,28.188743018093263,50.24763387112387,38.691535639585595,35.271767960858085,48.21264887483227,55.45270810000022,11.873563101004574,22.28570556640625,0.988639725499354,-34.75223693847664,-59.16154701346932,-10.342926863483967,-46.95689197597295,-22.547581900980333,51.53427574121099,10.291196492430537,-43.17518610016972,12.204655037496337,1,24.97145080566412,24.97145080566412,56.000045776367244,38.571456909179744,-5.4857177734375,0,-0.01447477532525232,-1.8571329488588877,292.5714111328125,1.5333072239826253,295.4284973144531,-1.6486697146733738,315.7713928222656,-0.01447477532525232
3792,2003-01-14,273.14279174804693,279.42849731445307,269.14279174804693,272.34280395507807,27177246.0,-0.011579864433710063,-1.85713559106516,-0.13461232328732328,27.999352069697295,48.35848171161239,38.84593431297424,36.99305329465619,50.453662879686874,57.6642329597106,13.169610098022467,10.285705566406136,0.6261872570336777,-35.80938873291012,-65.38390145661111,-6.234876009209131,-50.59664509476062,-21.022132371059627,50.12697801785151,7.322171758646317,-45.99240225896878,14.78725636185049,1,27.600006103515568,27.600006103515568,58.628616333007756,41.77146911621088,-12.799987792968864,1,0.005439344615061126,1.2343771839606799,276.34280395507807,-1.8571329488588877,292.5714111328125,1.5333072239826253,295.4284973144531,0.005439344615061126
3793,2003-01-15,261.48568725585943,276.34280395507807,258.05709838867193,275.42849731445307,23478059.0,-0.04267769402803889,1.3188402431897979,-17.42877851529455,24.45562820693783,44.37082285954478,46.90414970015422,47.512767634851855,61.1365460542699,68.35174388265233,14.664690567974626,18.285705566406136,-1.1643116927684218,-45.19792327880856,-81.61754329605168,-8.77830326156544,-63.40773328743012,-26.988113270187,56.371384708253856,7.653102235276978,-45.51119514222028,18.209810008621567,1,33.71426391601557,33.71426391601557,67.11426544189447,53.42857360839838,4.800018310546818,2,0.027097941578805518,-1.85713559106516,273.14279174804693,1.2343771839606799,276.34280395507807,-1.8571329488588877,292.5714111328125,0.027097941578805518
3794,2003-01-16,273.71420288085943,279.42849731445307,261.71420288085943,261.71420288085943,38806456.0,0.04676552569026304,-1.9523824055989394,-0.8606586441019336,32.326241572610186,41.25768429064963,29.941084396016436,34.29738688073115,48.018974032981134,55.30979059866303,15.806410324348983,17.942810058593636,-2.876471975223353,-31.22654724121088,-70.49086942075508,8.037774938333314,-50.85870833098295,-11.594386151438812,36.966872254200894,35.863817984056595,-16.911840635292926,19.632161089772094,1,21.485748291015568,21.485748291015568,54.31432342529291,41.20005798339838,-6.285705566406364,3,-0.03966588720989639,1.3188402431897979,261.48568725585943,-1.85713559106516,273.14279174804693,1.2343771839606799,276.34280395507807,-0.03966588720989639
3795,2003-01-17,282.28570556640625,289.1427917480469,272.5714111328125,274.28570556640625,33061637.0,0.031315520332270586,-1.8999871826367452,0.6666666666666666,33.290273954205674,38.394574877044526,15.812145327046153,25.12378376415802,38.75021770548591,45.92993874360229,16.619037790714795,16.571380615234375,-4.030137186885895,-21.455044555664074,-61.9926304176563,19.082541306328153,-41.72383748666016,-1.1862516246679888,22.080492359087486,77.94134394119075,28.06693588130102,20.268792930996103,1,11.314239501953125,12.91424560546875,45.742820739746094,32.62855529785156,-15.657196044921818,4,-0.068826082942394,-1.9523824055989394,273.71420288085943,1.3188402431897979,261.48568725585943,-1.85713559106516,273.14279174804693,-0.068826082942394
3796,2003-01-20,282.8570861816406,291.20001220703125,282.28570556640625,284.5714111328125,14402738.0,0.002024121675193946,-5.240138430480341,-0.21429061889648438,32.70030698388332,34.68317350835389,9.523682106602678,23.317643035582478,37.381736627125974,44.60006831534827,17.466286737035535,8.914306640625,-7.01642135661109,-19.34080810546874,-60.6221405702139,21.940524359276424,-39.98147433784135,1.299858126903871,15.952019799434481,74.82742141769951,26.09110095482952,20.640666232372592,1,8.057159423828125,12.342864990234375,44.657142639160156,32.05717468261719,-25.714294433593693,0,-0.048484889025501965,-1.8999871826367452,282.28570556640625,-1.9523824055989394,273.71420288085943,1.3188402431897979,261.48568725585943,-0.048484889025501965
3797,2003-01-21,280.0,285.2571105957031,280.0,284.5714111328125,7949810.0,-0.010100811756951766,-1.2999946594034553,2.666595460614152,32.657737596898286,31.997334379661485,6.427687413832473,24.99917616164055,39.52103995417053,46.853182789417474,18.697454389095057,5.257110595703125,-10.756460104213716,-20.637893676757812,-62.834778803654615,21.55899145013899,-41.73633624020624,0.4605488866906171,13.918865069986737,66.20691750757572,16.83836386256288,21.098442563448405,1,0.45709228515625,15.199951171875,45.97138214111328,34.91426086425781,-26.514297485351562,1,-0.03265326363699794,-5.240138430480341,282.8570861816406,-1.8999871826367452,282.28570556640625,-1.9523824055989394,273.71420288085943,-0.03265326363699794
3798,2003-01-22,271.20001220703125,282.8570861816406,271.20001220703125,276.0,15637041.0,-0.031428527832031206,-3.857126508398713,1.0500013351491362,24.671015261659377,30.035389342609854,9.208731447457467,32.52589371887848,47.5967197153729,54.891530939430766,19.985000232156867,11.657073974609375,-14.864636556979406,-27.57085723876952,-71.56167789075852,16.419963413219477,-49.56626756476402,-5.575446912775021,20.0,32.170761267699525,-10.347396702447966,21.9954103259945,1,8.685638427734375,23.99993896484375,52.599937438964844,43.71424865722656,-13.142913818359318,2,-0.0400339519294155,-1.2999946594034553,280.0,-5.240138430480341,282.8570861816406,-1.8999871826367452,282.28570556640625,-0.0400339519294155
3799,2003-01-23,273.71420288085943,278.62850952148443,271.20001220703125,277.14279174804693,14399600.0,0.009270614161731139,1.3213965553415272,0.7142911638670956,23.32582114515074,28.84612442323733,3.6771371605302647,28.74246916835466,44.51987525391354,51.64448699512053,21.34212665247165,7.428497314453182,-19.46080545051558,-23.3153518676757,-68.42086749601111,21.79016376065971,-45.86810968184341,-0.7625940535079963,13.508659667968686,12.570953369140907,-21.73941029562404,22.55275781416771,1,0.9143524169921307,21.485748291015568,49.80004119873041,41.20005798339838,-8.5714111328125,3,-0.02713961218039751,-3.857126508398713,271.20001220703125,-1.2999946594034553,280.0,-5.240138430480341,282.8570861816406,-0.02713961218039751
3800,2003-01-24,282.0570983886719,288.9142150878906,272.91421508789057,273.71420288085943,30849413.0,0.030480316403032504,-2.2183862888572157,-2.433332146544648,29.809703495826014,29.026231142985413,-7.0560824587606135,19.17757292650964,35.43071577529281,42.36893470477207,22.758487251338526,16.000000000000057,-23.28200607522473,-13.572456359863281,-58.71356464469295,31.56865192496639,-36.143010502278116,8.998097782551554,-23.999999999999943,54.285430908203125,23.374704587777934,22.570554142414835,1,-7.4285430908203125,13.142852783203125,40.028602600097656,32.85716247558594,-15.771392822265625,4,-0.05186397065625603,1.3213965553415272,273.71420288085943,-3.857126508398713,271.20001220703125,-1.2999946594034553,280.0,-0.05186397065625603
3801,2003-01-27,266.28570556640625,284.3428039550781,266.28570556640625,281.7142028808594,18403042.0,-0.05591560330289158,-1.3407462205352074,-1.8492976808837642,26.75518490124732,28.88799034649097,7.977616633267985,32.61575201400683,49.82612721420048,57.17948621203681,23.994283701577853,18.057098388671875,-25.145648379563113,-26.800994873046875,-72.56489314622598,18.962903400132234,-49.68294400963646,-3.919045736457292,-7.611464843749957,0.0,-26.931867223807032,22.88194913658956,1,8.342849731445312,28.91424560546875,54.97142028808594,49.02854919433594,-4.571502685546818,0,0.0012873539507087806,-2.2183862888572157,282.0570983886719,1.3213965553415272,273.71420288085943,-3.857126508398713,271.20001220703125,0.0012873539507087806
3802,2003-01-28,266.62850952148443,273.71420288085943,264.5714111328125,267.20001220703125,12867371.0,0.0012873539507087806,-2.902423456926839,0.0370420186683667,28.499940986502736,29.33735843310929,7.390807880286616,29.700240051435628,48.30401471941167,55.57610909915803,24.774604623926898,9.142791748046932,-26.354935351680183,-23.85819091796867,-69.42027160833578,21.70388977239844,-46.639231263152226,-1.077150572785115,-7.349469311523478,8.450540013665119,-18.21016185163381,22.781040345183563,1,9.82859802246088,28.571441650390568,54.628616333007756,57.54289245605463,-13.714309692382841,1,-0.03557653227129176,-1.3407462205352074,266.28570556640625,-2.2183862888572157,282.0570983886719,1.3213965553415272,273.71420288085943,-0.03557653227129176
3803,2003-01-29,259.42849731445307,267.20001220703125,253.14280700683597,266.62850952148443,20333817.0,-0.027003909746760257,2.3698131565856015,12.59838735515711,32.20334073573426,29.323702784567523,15.945119379583844,34.20589410045267,54.27200411713051,61.51015256576267,25.82203220589438,14.057205200195284,-25.781093319736556,-28.234318542480537,-74.16221463309137,17.693577548130293,-51.19826658778595,-5.270370497175122,29.485717773437557,17.57182801799224,-10.915925942165941,22.963948045305408,1,12.742912292480526,33.31430816650396,61.82862854003912,65.60005187988287,-5.714294433593693,2,-0.02290725522185555,-2.902423456926839,266.62850952148443,-1.3407462205352074,266.28570556640625,-2.2183862888572157,282.0570983886719,-0.02290725522185555
3804,2003-01-30,274.28570556640625,278.28570556640625,261.71420288085943,265.71420288085943,24340916.0,0.05726899090019688,-1.0000000000000069,-1.1904844657313343,41.9191845630162,30.282470629990918,1.3158833165013561,16.267282421045024,38.09790004693775,45.52073602724437,25.701978916257694,18.857208251953182,-24.56448567129479,-10.891395568847656,-53.82217427486421,32.03938313716887,-32.35678492185593,10.57399378416062,13.91308135986327,59.10558094795279,26.860841484593166,21.465389353008266,1,-2.1142959594726562,18.45709991455078,45.97142028808594,50.74284362792969,-21.142898559570284,3,-0.059166798883018235,2.3698131565856015,259.42849731445307,-2.902423456926839,266.62850952148443,-1.3407462205352074,266.28570556640625,-0.059166798883018235
3805,2003-01-31,268.91421508789057,275.20001220703125,266.62850952148443,266.62850952148443,10214773.0,-0.019583559658799654,-6.500093460439855,0.2666633436702143,46.368701916105714,31.801181178015625,5.130708579130555,17.87469680160791,42.05555615937243,49.84502605174117,25.180249290898853,8.571502685546818,-21.76294876881201,-13.29145660400394,-51.62273163290644,25.039818424898556,-32.45709411845519,5.874180910447308,18.583452239990265,50.54938981954991,14.88624258717654,19.16563751445125,1,2.114295959472713,23.828590393066463,50.34291076660162,56.11433410644537,-17.485717773437443,4,-0.01402463361265971,-1.0000000000000069,274.28570556640625,2.3698131565856015,259.42849731445307,-2.902423456926839,266.62850952148443,-0.01402463361265971
3806,2003-02-03,281.4856872558594,284.3428039550781,268.91421508789057,269.14279174804693,8090698.0,0.046749005677739985,-1.4107078143775267,5.4000373841760565,53.73594681065643,34.143204423988756,-8.555451368126512,1.9181887696562399,28.26086742409717,36.12459115079025,25.687597574677167,15.428588867187557,-20.098558566650183,1.4914413452148665,-30.916580978761658,33.89946366919139,-14.712569816773396,17.69545250720313,5.324882865600557,90.84257378627814,49.46316885752901,16.204011161988255,2,-10.457176208496094,11.257118225097656,37.77143859863281,43.54286193847656,-22.057189941406307,0,-0.053999128117789286,-6.500093460439855,268.91421508789057,-1.0000000000000069,274.28570556640625,2.3698131565856015,259.42849731445307,-0.053999128117789286
3807,2003-02-04,273.71420288085943,283.7713928222656,272.5714111328125,283.7713928222656,6407735.0,-0.02760880828706569,1.2272586586720233,-0.8148160968421461,55.673357206408454,37.58790908451643,-1.9773104997249789,6.181153486380765,34.55360685731239,42.794272006830795,26.222363590137686,11.199981689453125,-19.322237905468285,-3.851467895507767,-29.487550254900327,21.78461446388482,-16.669509075204076,8.966573284188541,12.423011978308011,65.93396758387337,19.450318807752524,12.81804117969629,2,-2.6856918334961506,19.0286026000976,45.62862396240229,51.314346313476506,-21.942810058593835,1,-0.04384134938450124,-1.4107078143775267,281.4856872558594,-6.500093460439855,268.91421508789057,-1.0000000000000069,274.28570556640625,-0.04384134938450124
3808,2003-02-05,284.9142150878906,284.9142150878906,273.71420288085943,276.22848510742193,6426243.0,0.0409186373565944,1.5789455191944046,-0.863633880942121,55.24625530912422,41.13462399162459,-12.323310259024424,-7.851691637262434,21.967137475203742,30.683259074821763,27.63525806072129,11.200012207031193,-18.27187164756907,8.891403198242188,-9.850371416192957,27.63317781267733,-0.4794841089753845,18.26229050545976,0.5631116142301948,100.0,50.01780065841598,9.37088730721756,2,-13.885704040527344,7.828590393066406,35.62860870361328,42.57148742675781,-22.057128906250057,2,-0.11231456194250478,1.2272586586720233,273.71420288085943,-1.4107078143775267,281.4856872558594,-6.500093460439855,268.91421508789057,-0.11231456194250478
3809,2003-02-06,280.34280395507807,285.7142028808594,279.77139282226557,285.7142028808594,8160520.0,-0.01604486856298959,1.2127606386001006,-0.618416522026334,49.05448310010135,43.27293283654407,-7.501626633551723,-4.709889257576378,25.42776520051376,34.40455288144108,27.712336665310534,5.942810058593807,-17.098654376808554,5.074276733398392,-11.46378047445819,21.612333941254974,-3.194751870529899,13.343305337326683,-27.199996948242102,71.85641189638594,24.3611600478876,8.269028603928287,2,-10.914299011230412,12.400001525878963,40.20001983642584,47.14289855957037,-11.771392822265568,3,-0.09498585552595684,1.5789455191944046,284.9142150878906,1.2272586586720233,273.71420288085943,-1.4107078143775267,281.4856872558594,-0.09498585552595684
3810,2003-02-07,282.0570983886719,282.28570556640625,276.5714111328125,280.0,8440570.0,0.006114993534374724,3.545412615761813,-0.3829725583773609,49.61496747478356,45.81290867804811,-10.29896752855501,-7.644199873566379,22.40812182113075,31.950969165135177,27.66719573851767,5.71429443359375,-14.094297821236466,7.3142868041992415,-7.484911006366474,22.113484614764957,-0.0853121010836162,14.7138857094821,-28.262863464355434,78.23150506265199,32.78108696112072,7.39959890528286,2,-12.628593444824219,10.685707092285156,36.82859802246094,45.42860412597656,-2.057098388671875,4,-0.1025121918470292,1.2127606386001006,280.34280395507807,1.5789455191944046,284.9142150878906,1.2272586586720233,273.71420288085943,-0.1025121918470292
3811,2003-02-10,272.34280395507807,283.20001220703125,272.34280395507807,282.5141906738281,10153491.0,-0.03444087913081917,-1.1348531035475846,-4.944530983429049,46.54280655584106,47.81767151908569,0.40776324007640596,1.8499051790493581,30.603583544188382,41.18132373142436,26.557906082726625,10.857208251953182,-11.267540763180989,-2.2000076293945767,-17.016266666130377,12.616251407341224,-9.608137147762477,5.208121888973324,-17.91016967163077,0.0,-41.05580970900782,7.408129518367892,2,-2.914299011230412,20.400001525878963,48.19229125976568,55.14289855957037,5.371398925781364,0,-0.07679404903268416,3.545412615761813,282.0570983886719,1.2127606386001006,280.34280395507807,1.5789455191944046,284.9142150878906,-0.07679404903268416
3812,2003-02-11,274.62850952148443,277.71420288085943,268.5714111328125,268.5714111328125,10617377.0,0.008392751830459177,-2.018868494903762,-0.5955036964140006,51.64469976122612,49.977822521918114,-0.6971117291182054,-0.33601477163006166,27.21799054402601,38.41093270442258,25.42498967677024,9.142791748046932,-9.632533439212125,0.011412048339877856,-14.790182438928355,14.81300653560811,-7.389385195294267,7.412209291974023,-19.5702438660889,35.33320871941429,-6.56367801492955,7.400797243634126,2,-0.9143066406250568,16.514289855956974,46.90658569335932,52.857192993164006,-3.7714233398438637,1,-0.055347539239520405,-1.1348531035475846,272.34280395507807,3.545412615761813,282.0570983886719,1.2127606386001006,280.34280395507807,-0.055347539239520405
3813,2003-02-12,268.5714111328125,274.28570556640625,268.0,271.42849731445307,5370106.0,-0.0220556066783667,-2.142924719041116,-0.47169221932797556,47.614031481039405,50.610583290587364,7.591639664185095,6.618479210141572,32.18161652928677,43.8975818092448,23.69944063765976,6.628509521484432,-6.107556580557855,-6.39997253417971,-20.182266376370308,7.382321308010887,-13.291119455275009,0.49117438691558846,-12.90002673290769,3.2257230915534083,-40.62999410900781,6.8911469210952925,2,7.599945068359375,19.88568878173828,52.44938659667969,58.91429138183594,2.285675048828068,2,-0.06255326372857706,-2.018868494903762,274.62850952148443,-1.1348531035475846,272.34280395507807,3.545412615761813,282.0570983886719,-0.06255326372857706
3814,2003-02-13,262.85708618164057,270.28570556640625,259.20001220703125,265.14279174804693,6748409.0,-0.02127674322099049,-1.309554690877648,0.8000128176371243,40.86957228430636,49.99956888705411,12.867482740545313,12.097981051130716,36.89037024258579,48.79623347444857,22.454553263739363,11.085693359375,-3.0097916753896925,-11.571441650390682,-26.379348945999254,3.2364656452178906,-18.975395298194996,-4.167488002586367,-6.584845412116692,15.237808227538826,-26.17094248615785,7.403953647804299,2,9.600021362304744,15.142860412597713,56.628593444824276,64.62861633300787,1.1429138183594318,3,0.0,-2.142924719041116,268.5714111328125,-2.018868494903762,274.62850952148443,-1.1348531035475846,272.34280395507807,0.0
3815,2003-02-14,262.85708618164057,272.5714111328125,259.77139282226557,272.5714111328125,7876371.0,0.0,1.6352872432999719,4.250033378728218,48.08181855122484,49.37133241378393,13.318505410198213,11.138904805808068,35.956176758316985,48.14198776624352,22.10003099074426,12.800018310546932,-0.015129771255089963,-10.600010681152412,-25.782005003491463,4.581983641186639,-18.191007842321937,-3.0090135199828865,-5.996006169889995,15.237808227538826,-30.111402900550296,7.590997161169528,2,9.600021362304744,14.571418762207088,49.314315795898494,58.74291992187506,-1.94287109375,4,0.021739284392824798,-1.309554690877648,262.85708618164057,-2.142924719041116,268.5714111328125,-2.018868494903762,274.62850952148443,0.021739284392824798
3816,2003-02-17,269.14279174804693,270.85708618164057,265.14279174804693,266.39999389648443,6334948.0,0.02391301546294544,-1.1738918429423488,-0.28234569724081654,51.31893985334582,48.887508263443635,5.696928923764574,3.976980473179026,28.79742299443518,41.46917083585424,21.934738497245913,8.0,1.0355665288993805,-3.6285903930663608,-18.25150576194011,10.994324975807388,-10.940048077503207,3.682867291370485,-11.70464927891419,53.7035602375581,3.5346127009405635,7.311457684436863,2,3.3143157958983807,3.028617858886662,41.60000610351557,51.02861022949213,-9.942779541015682,0,0.04033995553600733,1.6352872432999719,262.85708618164057,-1.309554690877648,262.85708618164057,-2.142924719041116,268.5714111328125,0.04033995553600733
3817,2003-02-18,270.85708618164057,270.85708618164057,264.91421508789057,270.39999389648443,4629605.0,0.006369460695787144,25.002937641881218,0.16665183141212642,56.361316931146796,49.011403999223916,3.950130058305035,1.6259657266231784,26.223055474036585,39.559935728689936,21.625512640624834,5.94287109375,1.9082187617787554,-1.4571502685547557,-15.69514853983054,12.78084800272103,-8.576149404192677,5.661848867083165,-12.853422504273283,77.27237785437971,22.030829125466667,7.1189991356378926,2,1.6000213623047443,1.3143234252930256,30.45716857910162,39.88577270507818,-6.857086181640568,1,0.025316364418911164,-1.1738918429423488,269.14279174804693,1.6352872432999719,262.85708618164057,-1.309554690877648,262.85708618164057,0.025316364418911164
3818,2003-02-19,260.34280395507807,271.20001220703125,260.34280395507807,268.91421508789057,4957261.0,-0.03881856064681832,-1.5333537462438003,-18.75203631994057,41.844908665961505,48.21034017320838,11.859576807723329,11.895011265999699,35.626823330593595,49.62455238257559,20.907104375730118,10.857208251953182,0.576044812251439,-11.428572082519565,-26.640081415852308,3.782937250813177,-19.034326749185936,-3.8228174158531942,-1.7849294936409592,8.546538431692541,-44.29750425361644,7.605754666666381,2,10.857208251953182,11.828605651855526,40.39999389648443,49.828598022460994,-8.914306640624943,2,0.040386298629466744,25.002937641881218,270.85708618164057,-1.1738918429423488,269.14279174804693,1.6352872432999719,262.85708618164057,0.040386298629466744
3819,2003-02-20,266.28570556640625,267.77139282226557,259.77139282226557,265.71420288085943,10611483.0,0.022827216735184397,3.5161034687708717,-0.06667544896534364,48.472813993280006,48.0834342308191,4.149326152294748,5.657092605791036,28.527461465677447,43.40796210339437,20.164614529339573,8.0,-0.3665260877875198,-5.114245605468739,-20.48791723964763,10.259426028710152,-12.801081422558184,2.5725902116207067,-7.184704536580682,50.8929955105848,-2.1487193185653126,7.686835817089446,2,4.914306640625,5.885704040527344,28.91424560546875,38.34284973144531,-8.0,3,0.017167202443370666,-1.5333537462438003,260.34280395507807,25.002937641881218,270.85708618164057,-1.1738918429423488,269.14279174804693,0.017167202443370666
3820,2003-02-21,267.42849731445307,270.85708618164057,262.28570556640625,267.77139282226557,4126255.0,0.004291600052718003,1.6315656329054449,-0.5999893202328787,40.58190175143021,47.42111147477345,0.7970664380690096,3.543866467342923,26.47554846756833,42.068342287612836,20.314660905160164,8.571380615234318,-2.1708830102566594,-3.240023803710983,-17.851910192038588,11.371862584616622,-10.545966997874757,4.065919390452791,-7.795232247606805,66.99938316604015,17.965124806388182,7.305943194163795,2,1.0286102294922443,4.742912292480526,27.771453857421932,37.200057983398494,-15.999999999999943,4,-0.012820239237337883,3.5161034687708717,266.28570556640625,-1.5333537462438003,260.34280395507807,25.002937641881218,270.85708618164057,-0.012820239237337883
3821,2003-02-24,266.62850952148443,269.71420288085943,263.77139282226557,268.5714111328125,6305720.0,-0.002991408174529697,1.8108459212320887,5.666162335350493,44.76352600916199,46.65653661343299,0.7836480076352359,4.607059400790661,26.19836904892975,42.86193127184117,20.057260708454823,5.942810058593864,-2.9791642860868137,-4.057151794433537,-18.64818046553006,10.533876876662987,-11.352666129981799,3.238362541114725,-6.857116699218864,59.99951935016211,12.561690765730326,7.295514335548256,2,0.11434936523431816,5.542900085449162,27.771438598632756,38.00004577636713,-14.857116699218835,0,-0.021431670768625843,1.6315656329054449,267.42849731445307,3.5161034687708717,266.28570556640625,-1.5333537462438003,260.34280395507807,-0.021431670768625843
3822,2003-02-25,257.14279174804693,266.7427978515625,257.14279174804693,266.28570556640625,5224680.0,-0.03557653227129176,-1.0999883175620557,4.705803816853953,28.942796557223474,44.58195495523122,8.412879066437426,14.066911827542128,34.522381355537675,52.38639108407216,19.868129086522945,9.600006103515568,-4.357378344412382,-13.06858367919915,-28.787937839958317,2.650770481560045,-20.928260759578734,-5.208906598819567,28.571411132812443,0.0,-39.104113102412114,7.859677080379597,2,7.714309692382756,13.88571929931635,35.91430664062494,47.48576354980463,-2.2856903076172443,1,0.008000303819521548,1.8108459212320887,266.62850952148443,1.6315656329054449,267.42849731445307,3.5161034687708717,266.28570556640625,0.008000303819521548
3823,2003-02-26,253.48570251464844,262.85708618164057,251.31419372558597,260.5714111328125,8597442.0,-0.014222017302284673,-1.0199788249022306,0.7749945760109529,29.34974178187298,43.30197378829418,10.845545709463636,18.188487194784557,37.24606610983125,56.137991996565574,19.170900740737768,11.542892456054602,-4.8028516414671,-16.428533172607445,-33.195843384861234,0.3387770396463736,-24.812188278734368,-8.044878066480521,31.65707214355467,11.11150150340061,-22.864460969814367,8.383655106126906,2,8.457099914550781,16.628501892089844,34.34281921386719,51.142852783203125,5.142807006835994,2,0.041478858101450466,-1.0999883175620557,257.14279174804693,1.8108459212320887,266.62850952148443,1.6315656329054449,267.42849731445307,0.041478858101450466
3824,2003-02-27,258.05709838867193,258.85708618164057,250.28570556640625,256.0,7947094.0,0.01803413695002898,3.6875620645054763,-0.29031653706428234,32.32319985614595,41.55101615550763,6.170569441473049,13.005758586037075,31.719874725290936,51.59376050210983,19.532231128380012,8.571380615234318,-6.105923374836493,-11.045706939697197,-28.479741151687108,6.388327272292713,-19.762724045692153,-2.328689833702242,25.732533032226513,37.77769206462744,9.011463781989107,8.71701710599495,2,2.685760498046818,11.542861938476506,29.48570251464838,46.57145690917963,4.799987792968636,3,-0.025686567490715406,-1.0199788249022306,253.48570251464844,-1.0999883175620557,257.14279174804693,1.8108459212320887,266.62850952148443,-0.025686567490715406
3825,2003-02-28,265.14279174804693,265.14279174804693,257.14279174804693,260.34280395507807,6449407.0,0.027457851009015544,2.3333418104598476,2.3333778390968205,44.4833401220854,40.79150507425647,-0.6222343473284013,5.926908328081311,23.81572281192956,44.04751242763308,19.602932032287942,8.0,-6.3398246029326515,-3.7714424133300213,-21.295418871915842,13.7525340452558,-12.533430642622932,4.990545815962889,16.636604121581968,76.47058823529419,42.24532000290306,8.761988229292905,2,-4.399932861328182,4.457168579101506,19.77146148681635,39.48576354980463,1.7142944335936363,4,-0.025861861589496438,3.6875620645054763,258.05709838867193,-1.0199788249022306,253.48570251464844,-1.0999883175620557,257.14279174804693,-0.025861861589496438
3826,2003-03-03,266.28570556640625,271.6571044921875,260.0,266.05709838867193,8039126.0,0.004310559645330114,1.1249975661384493,0.04762661648206427,43.493793594536385,39.36178025907755,-2.4731213162085055,3.780701557148234,21.611277045319923,42.69236530013728,20.203082154108642,11.6571044921875,-5.238210924729913,-1.8685295104980355,-18.386411841793006,14.649352820796935,-10.127470676145549,6.390411655149478,13.604068885029278,74.86641401232048,39.096659661395805,8.25894116564749,3,-5.314300537109375,1.7142486572265625,18.62854766845703,38.34284973144531,-5.371490478515682,0,-0.05579423882461476,2.3333418104598476,265.14279174804693,3.6875620645054763,258.05709838867193,-1.0199788249022306,253.48570251464844,-0.05579423882461476
3827,2003-03-04,261.71420288085943,269.48568725585943,257.48568725585943,269.48568725585943,11744300.0,-0.017167660861941325,2.088213118874089,-33.99492724603702,44.52549782819924,39.65962349932618,0.7432341761886505,7.807388148497353,25.127292313364933,46.97727696972248,20.911897174261153,12.0,-5.190555441053846,-5.840032196044888,-22.379317785401952,10.699253393312148,-14.10967499072342,2.4296105986336443,16.399327437474312,53.47566321765903,13.02794749715558,8.269642794678521,3,-0.7427978515625568,6.285751342773381,23.20005035400385,42.91435241699213,2.285797119140568,1,-0.037991098492732966,1.1249975661384493,266.28570556640625,2.3333418104598476,265.14279174804693,3.6875620645054763,258.05709838867193,-0.037991098492732966
3828,2003-03-05,252.9141998291016,261.14279174804693,252.9141998291016,258.28570556640625,12501897.0,-0.03362447645137501,-2.0637934022106688,0.6911814369188202,42.43475963109159,38.988728570194134,9.363328123109426,14.84839508394154,32.83352652624254,55.482227895729324,21.894715861855317,8.800003051757841,-6.243297118811597,-13.040034484863241,-28.674776664259554,2.5947076945330707,-20.857405574561398,-5.222663395165085,23.52966100411649,12.299121231247403,-30.042959339572427,7.817371089698159,3,8.057205200195284,15.085754394531222,32.914329528808565,51.71435546874997,10.285812377929659,2,0.007682058234140143,2.088213118874089,261.71420288085943,1.1249975661384493,266.28570556640625,2.3333418104598476,265.14279174804693,0.007682058234140143
3829,2003-03-06,253.71420288085938,257.71420288085943,252.3428039550781,256.34280395507807,8529905.0,0.0031631401174720963,-1.0000000000000318,0.48936019112169576,43.12712774255121,39.27153145809647,7.367270226963569,12.597012185979224,30.92649959690266,54.37423039937494,23.02101865813312,5.371398925781335,-8.08598650450989,-10.908601379394554,-25.906480792548678,4.0892780337595696,-18.407541085971616,-3.409661672817492,21.160168636350022,7.100432775944178,-37.072731705645175,7.498939706577056,3,7.2572021484375,14.285751342773438,28.742904663085938,48.45720672607422,10.857208251953125,3,0.019369458173111198,-2.0637934022106688,252.9141998291016,2.088213118874089,261.71420288085943,1.1249975661384493,266.28570556640625,0.019369458173111198
3830,2003-03-07,253.14280700683597,257.48568725585943,253.14280700683597,254.05709838867188,6343398.0,-0.002252124112624987,-8.49999165540211,0.34782432024519605,36.84211186755358,38.391374331251086,6.3688923944053215,11.479726283716076,30.312515407611755,54.59468616852243,23.957937010655684,4.342880249023466,-7.659231685417183,-10.034282684326143,-23.4466238246915,3.378058456039213,-16.74045325450882,-3.3281121141434653,20.256244553325217,4.1420244560282615,-37.22176319740998,6.706170570182671,3,7.828598022460909,14.857147216796847,29.314300537109347,49.02860260009763,16.571395874023466,4,0.03837469960006512,-1.0000000000000318,253.71420288085938,-2.0637934022106688,252.9141998291016,2.088213118874089,261.71420288085943,0.03837469960006512
3831,2003-03-10,251.42849731445312,256.5714111328125,251.42849731445312,253.48570251464844,4970860.0,-0.006772105092192282,-3.9999035758524264,2.2500542398905887,34.02253884215885,38.95579014068835,6.370233531872088,12.170857624104428,30.568656615773307,55.825910932301724,24.67666512278301,5.142913818359375,-8.462941829555575,-10.702877044677734,-24.365198989313853,2.959444899958413,-17.534038016995794,-3.871716072359675,20.583753486082742,0.0,-35.30053048904267,6.831160972318069,3,9.54290771484375,16.571456909179688,30.45716094970703,50.74291229248047,26.285705566406307,0,0.06136372381007971,-8.49999165540211,253.14280700683597,-1.0000000000000318,253.71420288085938,-2.0637934022106688,252.9141998291016,0.06136372381007971
3832,2003-03-11,259.42849731445307,259.42849731445307,248.0,253.48570251464844,9089832.0,0.03181819119729545,2.8461692518237007,-2.8887710371529383,49.215668205660386,41.16311529888695,-1.4208610245401019,3.134427458937296,21.12548810279185,47.34429483429716,25.260518655815613,11.428497314453068,-8.527958031078356,-1.9428764343262515,-14.307559441415265,10.421806572762762,-8.12521793787073,4.239465069218255,11.280160772035003,86.9563904955839,46.277607463608454,6.182341503544502,3,0.40005493164068184,7.428604125976619,22.457160949707088,42.742912292480526,14.857208251953182,1,0.005726887326632735,-3.9999035758524264,251.42849731445312,-8.49999165540211,253.14280700683597,-1.0000000000000318,253.71420288085938,0.005726887326632735
3833,2003-03-12,251.7713928222656,261.71420288085943,251.7713928222656,261.25711059570307,9385745.0,-0.02951527905165441,-1.0963748439651817,-1.5961711775323817,37.90472092395153,41.78328430642091,6.668790085129018,9.98006680138846,27.30845480567038,54.607230535808554,25.71283878908428,9.942810058593835,-9.228331045509776,-8.759980010986368,-21.345791969058354,3.8258319470855895,-15.05288599002236,-2.467074031950375,17.120572617303452,27.49990542672542,-11.395814974622802,6.29290597903598,3,8.057159423828153,15.085708618164091,30.11426544189456,50.400016784668,16.228607177734403,2,0.04857028052574264,2.8461692518237007,259.42849731445307,-3.9999035758524264,251.42849731445312,-8.49999165540211,253.14280700683597,0.04857028052574264
3834,2003-03-13,262.85708618164057,262.85708618164057,251.42849731445312,251.42849731445312,11326788.0,0.04403079013508404,1.00000000000001,-1.2048206725262822,46.73203641018793,42.033139449543405,-4.095060993983282,-1.1653759910225858,14.586119212993026,42.950602218663846,25.511826300791128,11.428588867187443,-7.683076417643235,2.3257133483886037,-10.260098609683382,14.911525306460561,-3.9671926306473893,8.618619327424597,4.363522022762936,100.0,61.98819891301599,6.29290597903598,3,-3.028533935546818,4.000015258789119,19.028572082519588,39.314323425293026,2.901702880859432,3,0.00130461016049499,-1.0963748439651817,251.7713928222656,2.8461692518237007,259.42849731445307,-3.9999035758524264,251.42849731445312,0.00130461016049499
3835,2003-03-14,268.5714111328125,270.28570556640625,260.34280395507807,267.42849731445307,7619328.0,0.021739284392824798,3.3499489315683264,0.10000480651122601,51.29773955030718,42.900244555740166,-10.361514031791785,-6.777114039258379,7.127805995012977,36.86613324495909,25.194514027583725,9.942901611328182,-5.674648582221778,7.754322052001953,-5.304357218332086,20.813001322335992,1.224982416834962,14.283661687168973,-20.5714111328125,92.30765017295258,54.719349480240666,6.529339635167016,3,-9.428558349609375,-2.971405029296875,12.514244079589844,33.599998474121094,-2.8126220703125,4,-0.014893617988334329,1.00000000000001,262.85708618164057,-1.0963748439651817,251.7713928222656,2.8461692518237007,259.42849731445307,-0.014893617988334329
3836,2003-03-17,280.0,280.5714111328125,261.71420288085943,268.34280395507807,4334404.0,0.04255325918340547,1.9464345744591989,10.19954073322429,64.8809914077938,45.161966064584,-21.94824031953948,-18.288250941818774,-5.863186563920351,25.057105403480136,24.70802588524158,18.857208251953068,-3.773945361734093,18.64005050659182,3.4030730246140592,33.87702798856958,11.02156176560294,26.2585392475807,-31.55428588867187,98.24566663543521,53.59341588292797,7.618488740988873,3,-15.71429443359375,-14.399993896484375,1.0856552124023438,18.45709991455078,-7.657196044921932,0,-0.03673498971121636,3.3499489315683264,268.5714111328125,1.00000000000001,262.85708618164057,-1.0963748439651817,251.7713928222656,-0.03673498971121636
3837,2003-03-18,277.71420288085943,283.20001220703125,275.20001220703125,277.37139892578125,9025742.0,-0.008163561139787778,-2.4147339077876993,0.029407067853809744,66.06052600116894,47.78705121681482,-19.170105953393488,-16.298003003356598,-5.088040052381928,27.000054246336106,24.271840676162487,8.0,-3.421090496904185,16.01139755249028,-0.389507681509599,32.41230278649019,7.81094493549034,24.21185016949022,-27.983460888671914,82.73356072343496,32.44079183420607,8.200452616999948,3,-12.114196777343807,-12.114196777343807,3.371452331542912,19.600044250488224,-3.6571044921875,1,0.0,1.9464345744591989,280.0,3.3499489315683264,268.5714111328125,1.00000000000001,262.85708618164057,0.0
3838,2003-03-19,270.85708618164057,291.4284973144531,270.85708618164057,280.0,13131877.0,-0.02469127119926451,-3.499968290525499,-26.67096946496503,58.235269170370636,49.46573359768364,-10.616575638966708,-9.078240751509554,0.35760730129806007,33.51658967585712,23.73884340630551,20.571411132812557,-3.2434735636674077,8.628566741943303,-8.255713003727237,25.51284648761387,0.1864268691080042,17.070706614778572,-19.11818797656244,48.57147216796861,-3.1678696639759494,8.442139872835282,3,-1.1428375244140057,-1.1428375244140057,11.571414947509822,26.457160949707088,1.7143249511719318,2,0.01265840755026959,-2.4147339077876993,277.71420288085943,1.9464345744591989,280.0,3.3499489315683264,268.5714111328125,0.01265840755026959
3839,2003-03-20,270.85708618164057,274.62850952148443,266.28570556640625,273.71420288085943,15659070.0,0.0,2.5609409803180267,0.3124952018558492,54.045303178455505,51.377199298894965,-8.860954073192943,-9.1893471567397,-0.42715082421500483,33.02656498042728,22.94650330782262,8.342803955078182,-2.805006291575694,8.399997711181584,-8.835652709322972,25.63564813168614,-0.21782749907066545,17.01782292143386,-15.943020047812439,33.823540961461376,-14.176609621920136,8.617825210252276,3,-1.1428375244140057,-1.1428375244140057,11.45714187622076,25.428565979003963,-4.571380615234318,3,-0.01054831616893559,-3.499968290525499,270.85708618164057,-2.4147339077876993,277.71420288085943,1.9464345744591989,280.0,-0.01054831616893559
3840,2003-03-21,264.0,272.0,258.28570556640625,269.60000610351557,33323713.0,-0.025316251748503715,1.6373658619606968,1.960020080750153,48.503001073310934,52.98613954680075,-0.33728265522597667,-2.7429158436189596,5.641423797731022,39.4491423258429,22.227618368730127,13.71429443359375,-1.610749842357336,1.7143363952636719,-15.380749116671723,18.809421907199066,-6.833206360704025,10.26187915123137,-6.164779371721863,17.241439638018715,-26.23008315320374,8.547542755967697,3,5.7142486572265625,5.7142486572265625,11.228527069091797,29.19995880126953,8.0,4,0.006662079782197017,2.5609409803180267,270.85708618164057,-3.499968290525499,270.85708618164057,-2.4147339077876993,277.71420288085943,0.006662079782197017
3841,2003-03-24,260.91421508789057,266.28570556640625,256.0,264.91421508789057,6351243.0,-0.011688579212535744,2.0507888519781883,0.714284935776924,49.465657475312014,53.013916132317604,4.733312069790713,-0.11297381809862372,8.40975921737612,41.771494530374355,21.531847980099826,10.28570556640625,-0.49552110319928033,-1.0857337951660497,-18.0658283858819,15.894360795549801,-9.575781090524004,7.404313500191876,30.514282226562557,13.870797409987254,-27.164768169350765,8.490047295357927,3,10.514282226562557,8.800033569335994,14.028591156005916,31.828590393066463,8.0,0,0.018567688897201284,1.6373658619606968,264.0,2.5609409803180267,270.85708618164057,-3.499968290525499,270.85708618164057,0.018567688897201284
3842,2003-03-25,259.20001220703125,262.28570556640625,252.0,256.5714111328125,10174325.0,-0.006569986538609518,1.3376635987210344,-0.6571502685546875,54.63751053424465,54.87311497790573,7.165192465128939,1.8585415570754549,9.883210038719994,42.7045461778992,20.39877581362246,10.28570556640625,1.1582046981556005,-2.9027976989746094,-19.783638415289715,13.978043017340497,-11.343218057132162,5.537622659182944,31.519915161132815,18.260934850266217,-25.318644437132114,8.440420358157548,3,12.228485107421875,10.514236450195312,13.114246368408203,33.54279327392578,11.085693359375,1,0.050705212689377666,2.0507888519781883,260.91421508789057,1.6373658619606968,264.0,2.5609409803180267,270.85708618164057,0.050705212689377666
3843,2003-03-26,264.0,266.7427978515625,255.7713928222656,257.48568725585943,9246989.0,0.018518470551362576,-1.2068819461709093,2.4782432024519716,57.16566637114898,56.03240719579029,4.785498092235343,-2.227561599118417,5.269083492690243,37.212732103304575,18.620256369502222,10.971405029296903,3.4214336719114726,1.3714752197265625,-15.027436737143887,17.770387176597012,-6.827980758708691,9.570931198161787,25.171130273437484,53.03044811063101,4.636711212501311,8.199455978435225,3,7.7142486572265625,5.7142486572265625,8.314258575439453,28.74280548095703,10.28570556640625,2,0.03809506965406029,1.3376635987210344,259.20001220703125,2.0507888519781883,260.91421508789057,1.6373658619606968,264.0,0.03809506965406029
3844,2003-03-27,251.42849731445312,261.71420288085943,249.14280700683597,261.02850341796875,15223740.0,-0.04761932835434424,1.2916656235831263,-1.4736790327038791,48.97679419619022,55.774524378666186,17.3945982466106,10.352667424417405,17.489975600017715,48.99403320043308,16.89271123847408,14.857192993164034,3.738360226566215,-10.868597412109352,-27.9118010081404,6.174606183921696,-19.390199210124877,-2.346995614093828,36.255787748046885,9.999873161594019,-42.174168073920455,8.52160179801553,3,18.857154846191406,18.285751342773438,20.257213592529297,41.314308166503906,27.428588867187443,3,0.08409115929256283,-1.2068819461709093,264.0,1.3376635987210344,259.20001220703125,2.0507888519781883,260.91421508789057,0.08409115929256283
3845,2003-03-28,258.28570556640625,262.28570556640625,248.0,251.42849731445312,10192921.0,0.02727299540503969,-1.083344645038686,-0.7142920721104481,53.85607302713839,54.549533447482254,9.97377554205758,3.115117354571794,10.078281870958563,41.43322068455723,15.996579866180744,14.28570556640625,5.727891828233226,-3.6685348510742415,-20.74655098623532,13.409481284086809,-12.20754291865478,4.870473216506298,27.086090812753923,54.87817586182192,-3.7346103438472014,8.539008067580527,3,11.428543090820312,11.428543090820312,13.400005340576172,34.45709991455078,18.238800048828182,4,0.030973452373047383,1.2916656235831263,251.42849731445312,-1.2068819461709093,264.0,1.3376635987210344,259.20001220703125,0.030973452373047383
3846,2003-03-31,251.42849731445312,258.85708618164057,249.48570251464844,257.48568725585943,6407611.0,-0.026548926650492133,1.1298628787826528,-0.8833317756801464,45.442717568930185,52.25866584390016,13.803487242278948,9.277871838598458,16.27147087424561,47.49418574258186,15.874589123870459,9.37138366699213,6.193637013814225,-9.782882690429688,-27.353021008600592,7.787255627741217,-18.56795184951517,-0.9978135313442351,30.95355535437426,18.292345367035516,-35.21767372359657,8.785069159085458,3,18.285751342773438,18.285751342773438,18.885761260986328,41.314308166503906,40.0,0,0.08181850070805141,-1.083344645038686,258.28570556640625,1.2916656235831263,251.42849731445312,-1.2068819461709093,264.0,0.08181850070805141
3847,2003-04-01,251.7713928222656,255.42849731445312,245.82850646972656,252.4571075439453,7864619.0,0.001363789353533873,1.8965826820593685,0.11320673915015327,50.0,51.34363593608121,10.497532029455698,8.59243151704996,15.346956473960716,46.41282593821259,15.64805840581402,9.599990844726562,5.81064260465223,-8.942846679687506,-27.00874311199553,9.123049752620545,-17.975794895841517,0.09010153646650565,27.86009563305558,28.415432509945955,-27.21214872368756,9.032948216154026,4,8.457115173339872,16.857109069824247,17.685741424560575,40.971412658691435,33.94281005859378,1,0.0680888407275353,1.1298628787826528,251.42849731445312,-1.083344645038686,258.28570556640625,1.2916656235831263,251.42849731445312,0.0680888407275353
3848,2003-04-02,254.8571014404297,258.28570556640625,249.14280700683597,249.14280700683597,6904290.0,0.012255993755185601,-2.200009613022463,-8.333340750795136,44.47952635836191,50.28077184495969,5.4798074083556685,5.965602957808528,11.987186757586187,42.65384402153279,14.905491150149391,9.142898559570284,3.2036548756211687,-5.954283142089821,-23.863796168933845,11.955229884754203,-14.909039655511833,3.000473371332191,21.394088816332044,54.861066683726776,4.646102430379074,8.954756513422018,4,4.057151794433594,13.771400451660156,13.085704803466797,37.885704040527344,30.857101440429688,2,0.06053825472696439,1.8965826820593685,251.7713928222656,1.1298628787826528,251.42849731445312,-1.083344645038686,258.28570556640625,0.06053825472696439
3849,2003-04-03,258.62850952148443,261.14279174804693,254.05709838867188,255.7713928222656,5930789.0,0.014798128283414869,-1.2545419235811222,0.4999946594319946,42.9497463666663,49.663743544221404,-0.2331625979422256,2.7207328921881526,7.898838843001897,38.2972503938953,13.957020096396397,7.085693359375057,0.5470608272809727,-2.428590393066372,-20.060816004244828,15.203635218112083,-11.2447031986556,6.387522412522856,14.580412356573788,77.7775305297262,31.528479580087065,8.816112805589224,4,-2.3428573608399006,9.999992370605412,7.399993896484318,33.1999893188476,32.22857666015619,3,0.06053932752383262,-2.200009613022463,254.8571014404297,1.8965826820593685,251.7713928222656,1.1298628787826528,251.42849731445312,0.06053932752383262
3850,2003-04-04,262.85708618164057,262.85708618164057,255.7713928222656,258.85708618164057,6694331.0,0.016350002047260226,2.542846679687486,1.4000128175001185,36.462091426714984,48.21890287215506,-5.186306434057883,-0.782898965150082,3.1269665596458367,33.36892544338838,12.886791011476223,7.085693359374972,-0.960252407914993,1.3142723083495298,-15.930947394543068,18.559492011242128,-7.308337543096798,9.936882159795829,7.613794155584458,100.0,57.836076712591336,8.6226098514463,4,-6.571434020996037,5.771415710449276,2.3143234252930256,28.45716857910162,34.62860107421881,4,0.060869578341683495,-1.2545419235811222,258.62850952148443,-2.200009613022463,254.8571014404297,1.8965826820593685,251.7713928222656,0.060869578341683495
3851,2003-04-07,266.85708618164057,271.77139282226557,261.71420288085943,265.14279174804693,10141427.0,0.015217394585420818,-1.3466657172357364,0.4285736083984091,41.65205597739871,46.77607458806107,-9.224737584604213,-3.7605689909401576,-0.8726133754765328,28.471829859777984,11.73129512906283,10.057189941406136,-2.0484611210679873,4.5428428649901775,-12.169450973273342,21.255136703253726,-3.8133040541416108,12.898989784121937,-21.028579711914006,81.05720938740481,42.2064420610442,8.356146919131772,4,-8.057136535644474,1.7714157104492756,-1.6856765747069744,24.45716857910162,25.142913818359432,0,0.036226954179562565,2.542846679687486,262.85708618164057,-1.2545419235811222,258.62850952148443,-2.200009613022463,254.8571014404297,0.036226954179562565
3852,2003-04-08,260.91421508789057,268.91421508789057,260.91421508789057,264.34280395507807,17226107.0,-0.022269864288726016,-3.6666429308932957,-2.000000000000133,42.24599719549031,45.11833356854345,-3.3672361896833536,2.4235732303381496,4.9905784757896186,33.58342897502149,10.18371962611467,8.0,-2.345897908368272,-1.4743141174316747,-18.145757186566755,15.197128951703377,-9.810035651999215,6.861407417135865,-14.566850891113234,52.020078395832016,13.804110536381266,8.33572153456753,4,-2.1142654418944744,7.714286804199276,3.5714645385742756,30.40003967285162,32.57147216796881,1,0.11695139805350818,-1.3466657172357364,266.85708618164057,2.542846679687486,262.85708618164057,-1.2545419235811222,258.62850952148443,0.11695139805350818
3853,2003-04-09,264.0,266.28570556640625,259.42849731445307,261.14279174804693,6912500.0,0.011826817910514986,-1.181810237264086,-0.8333481681916736,44.89801849849483,44.665136268799515,-7.211374132247101,0.31715898298648426,2.0914420235466764,29.703248929999916,8.836990020144519,6.857208251953182,-2.456684654218293,1.0000404357909929,-14.911538453118908,16.911619324700894,-6.955749008663929,8.955829880245943,-17.144155230712897,56.129255661869514,16.64064767714273,7.955789444454945,4,-5.200050354003906,4.628501892089844,0.48567962646484375,27.314254760742188,33.142791748046875,2,0.08225076848810375,-3.6666429308932957,260.91421508789057,-1.3466657172357364,266.85708618164057,2.542846679687486,262.85708618164057,0.08225076848810375
3854,2003-04-10,263.20001220703125,266.05709838867193,259.085693359375,261.9428100585937,4777777.0,-0.003030256791548336,1.0000087551107797,0.4400106809079058,49.34580726694477,44.163995628778,-5.102587983605872,1.2059867681622904,2.593665127866302,29.581161178066736,7.576237786972497,6.971405029296932,-2.908211318015617,0.182906341552723,-15.728763367047407,16.09457605015288,-7.772928512747342,8.138741195852788,-15.845856476684588,46.42887115478542,3.955699160448603,7.955834854300078,4,-4.400062561035156,5.428489685058594,1.2856674194335938,28.114242553710938,43.085693359375,3,0.08554023415515122,-1.181810237264086,264.0,-3.6666429308932957,260.91421508789057,-1.3466657172357364,266.85708618164057,0.08554023415515122
3855,2003-04-11,264.5714111328125,268.5714111328125,263.20001220703125,264.91421508789057,3941688.0,0.005210481999151639,-2.4815891760377413,-0.27267210408771797,53.076959023006054,45.01224467923087,-6.133607425559944,-0.5064110994409248,1.107463712160893,27.282650027380896,7.3935348997412165,5.37139892578125,-3.9751597860565653,1.7543052673339616,-13.962775044160537,17.47138557882846,-6.104234888413316,9.612845423081211,-16.728910660627463,43.243321264900295,-2.7302166445302447,7.8585401557472565,4,-5.771461486816406,4.057090759277344,-0.08573150634765625,26.742843627929688,32.0,4,0.09935191008083999,1.0000087551107797,263.20001220703125,-1.181810237264086,264.0,-3.6666429308932957,260.91421508789057,0.09935191008083999
3856,2003-04-14,269.71420288085943,272.91421508789057,263.88571166992193,264.5714111328125,6230852.0,0.019438199033021464,-1.771949385590554,-15.002136561918437,58.36353581986586,45.94152643699375,-9.398107760955838,-6.808367885307746,-4.498015942875497,21.269735111854004,7.800760823711654,9.028503417968636,-3.2156546433031963,7.411386871337925,-6.50872073179238,21.3314944744682,0.45133306977277243,14.371440672903077,-21.393124561672778,76.85933269040288,26.249283399537568,6.9600538015651425,4,-8.68569183349615,-1.085700988769588,-5.228523254394588,21.600051879882756,33.14288330078119,0,0.10296634021630457,-2.4815891760377413,264.5714111328125,1.0000087551107797,263.20001220703125,-1.181810237264086,264.0,0.10296634021630457
3857,2003-04-15,277.71420288085943,278.62850952148443,271.42849731445307,271.42849731445307,9305978.0,0.029661026058512174,-1.2909161528377866,1.2222360683365165,60.380528761641514,47.70830448180259,-14.89778127253419,-15.608630486586264,-12.62674627314317,12.367955695226726,8.157988794335646,8.914306640625,-3.2291064864324994,15.411386871337925,1.4912792682076201,29.3314944744682,8.451333069772772,22.371440672903077,-28.40939909092461,95.32152053705698,43.158003336248726,6.9600538015651425,4,-11.371398925781307,-9.085700988769588,-13.228523254394588,13.600051879882756,15.428588867187443,1,0.051440642829741146,-1.771949385590554,269.71420288085943,-2.4815891760377413,264.5714111328125,1.0000087551107797,263.20001220703125,0.051440642829741146
3858,2003-04-16,274.28570556640625,283.4284973144531,270.7427978515625,278.85708618164057,8125173.0,-0.01234541582276949,-1.1764581146281379,-0.7272661067145478,70.08036058508208,50.72281717273767,-9.413435125493095,-12.553735982648845,-9.730537977680626,14.861932288153298,7.914888983505558,12.685699462890625,-1.7885095091720018,11.811458587646484,-2.6270204247087463,26.249937600001743,4.592219081468841,19.0306980938241,-23.221479432578462,62.44150113142736,4.740311584226035,7.219239506177625,4,-4.685760498046875,-5.657203674316406,-10.942878723144531,15.885696411132812,24.914306640625,2,0.06999993546803585,-1.2909161528377866,277.71420288085943,-1.771949385590554,269.71420288085943,-2.4815891760377413,264.5714111328125,0.06999993546803585
3859,2003-04-17,268.0,274.28570556640625,266.28570556640625,272.34280395507807,5900095.0,-0.022916635606022973,-1.0588330002002726,0.9499983310524377,58.620700861533855,53.184884887717544,-1.8535005828180147,-6.843943480256428,-3.913763733202188,20.3440855374281,7.982149310434858,8.0,-0.8787237392995735,5.668607330322288,-8.47415922834449,19.811373888989095,-1.4027759490111293,12.739990609655678,-14.346632171722177,23.72885447169558,-32.91131408972686,7.071383279333397,4,3.2570953369140625,0.6285018920898438,-4.657173156738281,22.171401977539062,38.057098388671875,3,0.10874176025390625,-1.1764581146281379,274.28570556640625,-1.2909161528377866,277.71420288085943,-1.771949385590554,269.71420288085943,0.10874176025390625
3860,2003-04-18,265.7587890625,265.7587890625,265.7587890625,265.7587890625,0.0,-0.008362727378731338,1.0,-0.0,63.85189249462381,55.65153338963146,0.9416247217646969,-4.705464114774713,-2.232460821253369,21.66566407166573,8.879519297050969,2.2412109375,0.3639458467700365,3.339456939697243,-10.86871637038172,17.547630249776205,-3.7646297153422665,10.443543594736724,-9.72341087532817,9.584495407399741,-49.762214427396096,7.104086655039481,4,5.4983062744140625,2.8697128295898438,-2.4159622192382812,24.412612915039062,37.68231201171875,4,0.1524951127557077,-1.0588330002002726,268.0,-1.1764581146281379,274.28570556640625,-1.2909161528377866,277.71420288085943,0.1524951127557077
3861,2003-04-21,265.7587890625,265.7587890625,265.7587890625,265.7587890625,0.0,0.0,1.0,0.0,63.610668811087635,58.025385791364485,0.8598722741531333,-4.557581099588219,-2.4907442798963757,20.700197716061496,9.64784622818528,0.0,1.5529008714937618,3.0972282409667855,-11.167974156604373,17.362430638537916,-4.035372957818765,10.229829439752365,-7.531961345145646,0.0,-60.64613161486801,7.132601198785567,4,5.4983062744140625,2.8697128295898438,-3.387359619140625,24.412612915039062,49.098297119140625,0,0.11594206227010662,1.0,265.7587890625,-1.0588330002002726,268.0,-1.1764581146281379,274.28570556640625,0.11594206227010662
3862,2003-04-22,272.34280395507807,272.34280395507807,262.97140502929693,272.0,4710017.0,0.024774401312573913,53.67497551857885,100.0,65.93019890384764,60.36229472529257,-4.394657429559402,-10.652653276280546,-9.335547443936946,13.389055447739509,10.294331953583216,9.371398925781136,3.128970329222227,9.024103546142499,-5.770728399407403,23.81893549169243,1.6266875733675192,16.42151951891745,-12.09984266995582,45.81002419674808,-14.924786192848188,7.397415972774964,4,-1.0857086181640057,-3.7143020629882244,-7.399948120117131,17.828598022460994,33.94290161132818,1,0.11204365154291263,1.0,265.7587890625,1.0,265.7587890625,-1.0588330002002726,268.0,0.11204365154291263
3863,2003-04-23,274.05709838867193,276.0,269.71420288085943,274.28570556640625,4998372.0,0.006294619900721221,2.4374953062024574,-0.6668743879639794,64.60345447129762,62.057588859109565,-5.06496130914752,-12.200383252188715,-11.100818527175022,10.999489960952587,11.558061328143383,6.285797119140568,4.138608638704341,10.235543060302803,-5.320841711498076,25.79192783210368,2.4573506744023916,18.013735446203214,-11.959294221203209,85.08740492971805,25.41335001888953,7.778192385900432,4,-0.8571472167969318,-5.428596496582088,-8.457092285156307,16.11430358886713,44.79998779296869,2,0.069641302748916,53.67497551857885,272.34280395507807,1.0,265.7587890625,1.0,265.7587890625,0.069641302748916
3864,2003-04-24,272.5714111328125,273.71420288085943,269.71420288085943,272.0,5894032.0,-0.005421086571355316,1.800145271208417,-2.4995327726611474,59.698372123490714,62.793301425830066,-2.3581262046498637,-9.538553213974296,-9.500204807852356,11.8820022638605,12.26404309766041,4.3428955078125,5.589766279713331,7.692710113525379,-7.176022239444819,22.561442466495606,0.2583439370402516,15.127076290010507,-9.600006103515568,73.68412422907271,18.321573221277802,7.434366176485107,4,0.6285400390625,-7.942909240722656,-2.8571624755859375,15.999984741210938,36.914276123046875,3,0.09769403534857068,2.4374953062024574,274.05709838867193,53.67497551857885,272.34280395507807,1.0,265.7587890625,0.09769403534857068
3865,2003-04-25,266.28570556640625,275.20001220703125,265.48568725585943,273.02850341796875,11552433.0,-0.02306076613201191,-1.3287828574355103,-11.800256355479599,49.45445581654476,61.80340364768328,4.689473064847448,-2.7645158498354476,-3.1702436911264726,17.56747972392577,12.675329317343506,9.714324951171818,6.559731954992515,1.007004547119152,-13.541920399449054,15.555929493687387,-6.26745792616498,8.281467020403284,-1.6777331542968454,25.43866429620436,-25.57182281091099,7.274462473284114,4,6.91424560546875,-1.6572036743164062,3.4285430908203125,19.599990844726562,42.28570556640625,4,0.1493560938153604,1.800145271208417,272.5714111328125,2.4374953062024574,274.05709838867193,53.67497551857885,272.34280395507807,0.1493560938153604
3866,2003-04-28,272.0,272.0,265.14279174804693,266.17138671875,5194670.0,0.02145926091465955,1.3529467202814582,-0.8644205876495827,60.63091490035428,61.83122432976248,-0.7448073012627674,-7.229273134516234,-8.975607600352646,11.283740148761922,13.090566454209856,6.857208251953068,7.4284614427875795,5.69272384643557,-7.586675810372185,18.972123503243353,-0.9469759819683077,12.332423674839447,11.428497314453125,69.298301090834,17.654794336322126,6.639699828403886,4,1.199951171875,-7.371498107910156,-2.2857513427734375,3.4285430908203125,33.714202880859375,0,0.11559228336109828,-1.3287828574355103,266.28570556640625,1.800145271208417,272.5714111328125,2.4374953062024574,274.05709838867193,0.11559228336109828
3867,2003-04-29,268.91421508789057,274.28570556640625,267.42849731445307,274.05709838867193,4964249.0,-0.011344797470990597,1.4489602406487254,-0.8823510932395269,54.71257586319712,60.12369269399749,1.074412164567434,-2.9442966701518003,-6.073892198153999,13.78183066187654,13.26524664356133,6.857208251953182,7.915422088846526,1.749797821044865,-9.660604367904114,13.160200009993815,-3.9554032734296243,7.454998915519354,14.148568115234411,34.736584694000015,-15.664536895509116,5.705201094474479,4,0.5714874267578693,-4.285713195800724,1.6571578979492756,5.942886352539119,35.65719604492193,1,0.1708458256055163,1.3529467202814582,272.0,-1.3287828574355103,266.28570556640625,1.800145271208417,272.5714111328125,0.1708458256055163
3868,2003-04-30,270.28570556640625,278.62850952148443,266.85708618164057,270.05709838867193,7766239.0,0.005100104053879839,-2.55169032305586,-0.044451169580220815,56.721282052766526,59.91264615969001,-1.0327529960234187,-3.2682126047576503,-7.278351861111162,11.769909269350535,13.94564059946936,11.771423339843864,7.652622874195345,2.34985809326173,-7.542269532423177,12.241985718946637,-2.5962057195807233,7.295921906104184,12.418677807617144,38.136003620728246,-12.240165335458158,4.94606381284246,4,0.5142517089844318,-5.657203674316406,0.28566741943359375,-0.5714569091796875,24.571380615234375,2,0.13319239330307542,1.4489602406487254,268.91421508789057,1.3529467202814582,272.0,-1.3287828574355103,266.28570556640625,0.13319239330307542
3869,2003-05-01,274.28570556640625,278.85708618164057,271.77139282226557,272.1141967773437,6101193.0,0.014799154811452775,-3.960030762000187,9.498865305035316,58.777002300696324,59.34876947147584,-4.5230010448585745,-6.361214250816431,-11.252983675738562,7.100616859100342,15.010407779660607,8.571380615234318,6.646425451720518,5.566998291015636,-3.680979197485726,14.814975779516999,0.9430095467649835,10.19098703526629,8.067445975097598,66.66703753977627,14.75292366187093,4.623988744250669,5,-3.3714599609375,-9.657203674316406,-3.5714569091796875,-4.5714569091796875,22.628509521484375,3,0.16249983032543924,-2.55169032305586,270.28570556640625,1.4489602406487254,268.91421508789057,1.3529467202814582,272.0,0.16249983032543924
3870,2003-05-02,278.85708618164057,280.79998779296875,272.34280395507807,275.88571166992193,8909940.0,0.016666492356188556,1.4666660732723489,1.3683456068355968,58.346910801051884,58.76390747036077,-7.868446669722857,-10.195166424227011,-15.782194456631714,2.007468589923235,16.40059679354686,8.457183837890682,5.371396396428452,9.338378906249943,-0.5224664854167713,19.199224297916658,4.407956210416614,14.268801602083272,3.1518581639941203,87.59099901569967,37.22816580860448,4.930422695833351,5,-6.971389770507756,-14.228584289550724,-8.857135772705021,-9.142837524414006,13.485717773437557,4,0.10983619420834123,-3.960030762000187,274.28570556640625,-2.55169032305586,270.28570556640625,1.4489602406487254,268.91421508789057,0.10983619420834123
3871,2003-05-05,276.52450561523443,276.52450561523443,276.52450561523443,276.52450561523443,0.0,-0.008364788567312043,1.0,0.0,48.78851161952354,56.85927554988031,-4.300383818181956,-7.4849492737039895,-13.40788945187893,3.7300769134514553,17.50962150042432,2.3325805664061363,5.308590742235708,6.522427368164131,-3.729107303481726,16.773962039809987,1.396660032341174,11.648194703987087,5.147115678448529,69.33577890085218,23.64124153040793,5.125767335822932,5,-3.5531158447266193,-11.896003723144588,-6.810256958007869,-6.810256958007869,16.046905517578068,0,0.11589173786343987,1.4666660732723489,278.85708618164057,-3.960030762000187,274.28570556640625,-2.55169032305586,270.28570556640625,0.11589173786343987
3872,2003-05-06,291.4284973144531,294.0570983886719,278.05709838867193,280.91421508789057,18217839.0,0.05389754396652502,1.0289783281733673,100.0,64.14978848429615,56.808868217991254,-18.117622177181318,-21.065725067319875,-27.79031093837682,-11.679691413306443,19.256619499406092,17.532592773437443,5.549384287031899,19.90070495605471,6.688729279261622,33.1126806328478,13.294717117658138,26.506692794451283,-26.285705566406193,90.33602979950412,44.82826868937376,6.6059878383965565,5,-11.82855224609375,-21.485694885253906,-21.714248657226562,-21.714248657226562,11.20001220703125,1,0.049019590390269485,1.0,276.52450561523443,1.4666660732723489,278.85708618164057,-3.960030762000187,274.28570556640625,0.049019590390269485
3873,2003-05-07,285.7142028808594,291.4284973144531,282.6285095214844,291.4284973144531,8451879.0,-0.019607878042990357,2.079991027845722,-0.5434792704306102,64.76067204581344,57.37134598713822,-11.818740385972717,-14.378437210747165,-21.49219629055085,-6.363550430139526,21.2751732343073,8.79998779296875,5.766515118749112,13.100700378417969,-1.0425791227808645,27.243979879616802,6.029060627818524,20.172340129017414,-19.993124999999964,62.56391576675651,13.710498750275626,7.071639750599422,5,-6.1142578125,-14.114250183105469,-21.28569793701172,-17.08570098876953,20.0,2,0.06600024801642923,1.0289783281733673,291.4284973144531,1.0,276.52450561523443,1.4666660732723489,278.85708618164057,0.06600024801642923
3874,2003-05-08,285.7142028808594,289.4856872558594,280.34280395507807,286.6285095214844,11460271.0,0.0,1.7585908437995088,0.1600034179635346,67.27337086160941,59.35122543658985,-10.905174456194516,-13.286451054866177,-21.043711267712638,-6.793118894486838,23.301766035219522,9.142883300781307,5.330040384049653,11.974990844726562,-2.591183368597626,26.54116505805075,4.691903738064468,19.258077951388657,-19.42640458984374,61.57878611563196,7.437634902732562,7.283087106662107,5,-6.1142578125,-11.6571044921875,-21.942825317382812,-17.08570098876953,13.485809326171875,3,0.0320001008301074,2.079991027845722,285.7142028808594,1.0289783281733673,291.4284973144531,1.0,276.52450561523443,0.0320001008301074
3875,2003-05-09,290.8570861816406,291.20001220703125,282.0570983886719,288.0,8183475.0,0.018000096771268348,4.161204186226797,-3.1248664886515356,69.94892100535725,60.38655944825685,-13.629336167323231,-17.24317406860291,-25.897530026191646,-12.303529907290738,25.195123464193635,9.142913818359375,5.044194889560799,15.803590393066429,0.027192268477847392,31.57998851765501,7.915391330772138,23.69178945536072,-24.013901888671853,81.74820890222585,19.901051225730455,7.888199062294284,5,-10.399993896484375,-15.942840576171875,-28.400009155273438,-22.22858428955078,10.28570556640625,4,0.020825103440895054,1.7585908437995088,285.7142028808594,2.079991027845722,285.7142028808594,1.0289783281733673,291.4284973144531,0.020825103440895054
3876,2003-05-12,297.4856872558594,299.7713928222656,286.6285095214844,293.4856872558594,6919328.0,0.022789890255859868,2.0666790093567085,1.400027771546982,69.97020522809534,62.0818515999122,-18.173778858841672,-22.856386708219475,-32.19092691531944,-19.383456836981452,26.915398754536767,13.14288330078125,5.445157485606273,21.043617248535156,2.5852293247853595,39.50200517228495,11.814423286660258,30.272811210410055,-30.098224680976557,89.4737285920279,24.540555180272975,9.22919396187491,5,-14.17144775390625,-18.057144165039062,-35.02861022949219,-28.85718536376953,2.28570556640625,0,-0.017287834410527392,4.161204186226797,290.8570861816406,1.7585908437995088,285.7142028808594,2.079991027845722,285.7142028808594,-0.017287834410527392
3877,2003-05-13,292.0,304.5714111328125,289.7142028808594,297.37139892578125,10763030.0,-0.01844017205150872,-1.9884780179981094,-1.3428497314453125,63.44593911612865,62.82903571806355,-10.13477229102989,-17.12349867588148,-26.279492712527485,-14.345431933191549,28.259432430821775,14.857208251953125,6.954954281547657,14.843640136718761,-4.88402713634764,34.57130740978516,4.979806500185589,24.707473773251934,-23.317180215221867,48.113356081131414,-13.680945325791406,9.863833636533194,5,-3.8285980224609375,-10.17144775390625,-28.28577423095703,-23.371498107910156,4.914215087890625,1,0.001956887441138644,2.0666790093567085,297.4856872558594,4.161204186226797,290.8570861816406,1.7585908437995088,285.7142028808594,0.001956887441138644
3878,2003-05-14,293.4856872558594,297.1427917480469,289.4856872558594,290.5141906738281,12241558.0,0.00508797005431294,-2.045480476288735,-0.5532072041361287,65.67260911863059,63.595214253389585,-8.921666910423767,-18.020963639397962,-27.029697421921185,-16.23222222120421,29.23173557318741,7.6571044921875,7.493898797838881,15.36932830810548,-5.599738525198461,36.33839514140942,4.8847948914535095,25.85386172475745,-22.6495519901992,54.24531094325279,-5.795294802147566,10.484533416651965,5,-5.0285797119140625,-11.657135009765625,-29.771461486816406,-24.85718536376953,2.514312744140625,2,0.031152532006285982,-1.9884780179981094,292.0,2.0666790093567085,297.4856872558594,4.161204186226797,290.8570861816406,0.031152532006285982
3879,2003-05-15,297.1427917480469,297.1427917480469,288.0,291.20001220703125,21610618.0,0.012460929615961902,2.0769412477597533,1.9999281092739036,74.07182563772933,65.34242701302041,-10.052670745482601,-20.430290009509974,-29.91944987233302,-20.273235938534526,30.777827714934308,9.142791748046875,8.88057490444038,17.569293212890614,-4.463135945935164,39.60172237171639,6.553078633477753,28.585507792303474,-24.282539930357586,67.0049027514778,2.4805019554050034,11.016214579412889,5,-6.5948333740234375,-15.314239501953125,-33.428565979003906,-28.51428985595703,2.28570556640625,3,0.02884610150691569,-2.045480476288735,293.4856872558594,-1.9884780179981094,292.0,2.0666790093567085,297.4856872558594,0.02884610150691569
3880,2003-05-16,306.28570556640625,308.5714111328125,295.20001220703125,295.4284973144531,14082419.0,0.030769428275789545,-1.3636535281852928,1.8269579372782219,75.38839378931512,68.29796947633058,-16.64619607951363,-27.807035921740976,-38.15452843962612,-29.775006709191416,32.69938205553331,13.37139892578125,10.449809996617319,24.68586120605471,0.6404789023031299,48.73124350980629,12.66317005417892,36.7085523579305,-31.522784189809556,89.58339417961824,24.60275340349483,12.022691151875787,5,-12.971450805664062,-20.514297485351562,-42.57147979736328,-37.657203674316406,-11.428619384765625,4,-0.02313426069385649,2.0769412477597533,297.1427917480469,-2.045480476288735,293.4856872558594,-1.9884780179981094,292.0,-0.02313426069385649
3881,2003-05-19,296.5714111328125,306.6285095214844,296.5714111328125,306.5141906738281,9284345.0,-0.031716447281238125,-1.022995349979282,-0.9157768102336067,68.64926287474125,68.79791107526893,-4.23450329080174,-16.51258695203296,-27.571296328150993,-20.59283888244977,34.72477958040595,10.057098388671875,11.508644504825497,13.430935668945324,-10.287122487412319,37.148993825302966,1.5719065907665026,25.289964747124145,-19.10381057571857,41.66661721684538,-26.018580517296343,11.85902907817883,5,-2.1143035888671875,-10.800003051757812,-32.85718536376953,-27.942909240722656,-9.37139892578125,0,0.015414097393181336,-1.3636535281852928,306.28570556640625,2.0769412477597533,297.1427917480469,-2.045480476288735,293.4856872558594,0.015414097393181336
3882,2003-05-20,302.8570861816406,304.0,295.6571044921875,298.0570983886719,5611108.0,0.02119447395424512,1.354815925026272,-0.48276116081705317,70.59782577229863,69.44648371154506,-9.754318802373007,-21.497166312226966,-33.15498136208453,-27.403214575421657,36.1620023874452,8.3428955078125,12.564617061029537,18.190896606445335,-6.508107422309479,42.88990063520015,5.8413945920679,30.54039862082277,-22.90118077848922,72.2220079396633,0.7660285323321574,12.349502014377412,5,-8.399978637695312,-17.085678100585938,-38.02857971191406,-34.22858428955078,-10.285675048828125,1,-0.010188612055536783,-1.022995349979282,296.5714111328125,-1.3636535281852928,306.28570556640625,2.0769412477597533,297.1427917480469,-0.010188612055536783
3883,2003-05-21,293.1427917480469,299.4284973144531,287.7713928222656,299.4284973144531,21731780.0,-0.03207550649076618,2.709083847162208,-1.3095253232964155,61.12126811206853,68.76291673937385,1.2566907881267753,-10.835234734353662,-22.590255219770597,-18.231968101572647,36.87344665501028,15.085693359375,14.366558780471053,7.522317504882835,-16.924318617610368,31.968953627376038,-4.701000556363738,19.74563556612941,-10.897645886522582,25.824010563767747,-44.32770452969112,12.22331806124659,5,2.1714630126953125,-7.3713836669921875,-25.65713882446289,-24.51428985595703,1.71429443359375,2,0.012865482099540193,1.354815925026272,302.8570861816406,-1.022995349979282,296.5714111328125,-1.3636535281852928,306.28570556640625,0.012865482099540193
3884,2003-05-22,299.20001220703125,300.5714111328125,291.7713928222656,292.5714111328125,8761698.0,0.0206630373643657,-1.1388761144654274,-1.0545516337330678,61.79091879370545,67.85647204919032,-3.002096705548013,-15.594772054371902,-28.066504187366036,-24.931762293501265,37.651949901862935,8.800018310546875,14.164390692010386,12.24810791015625,-12.10651887429566,36.60273469460816,0.07079451793026692,24.425421302382233,-14.8487651238039,54.945237134577994,-12.463487517207966,12.177313392225958,5,-1.6000518798828125,-13.428604125976562,-30.08578872680664,-30.571510314941406,-4.571502685546875,3,-0.010695227528323081,2.709083847162208,293.1427917480469,1.354815925026272,302.8570861816406,-1.022995349979282,296.5714111328125,-0.010695227528323081
3885,2003-05-23,306.0570983886719,306.0570983886719,297.6000061035156,298.3999938964844,3446705.0,0.022918067853873847,1.2089530824047061,1.1551614596281872,66.26427984153264,67.44470256179446,-8.35492594203913,-20.36356373778301,-34.435178520388206,-32.46741431852928,39.261217117621364,8.45709228515625,14.582397338551687,17.116624450683616,-6.620003938298851,40.853252839666084,5.248310256192383,28.98493864517485,-19.768238181477727,96.96978524380573,28.573613624661007,11.868314194491246,5,-7.8856964111328125,-20.285690307617188,-36.11429977416992,-37.42859649658203,-15.771392822265625,4,-0.021658053706700375,-1.1388761144654274,299.20001220703125,2.709083847162208,293.1427917480469,1.354815925026272,302.8570861816406,-0.021658053706700375
3886,2003-05-26,303.44110107421875,303.44110107421875,303.44110107421875,303.44110107421875,0.0,-0.008547415917571688,1.0,0.0,57.65117043009394,66.80083937445727,-5.37002978153015,-16.096585034772602,-31.71953142655525,-30.510112414407217,41.00981375500904,2.615997314453125,14.902837530261877,12.928572082519509,-10.24192705040224,36.099071215441256,1.343322516058663,24.513821648980354,-15.369636792975143,85.69375786483663,19.243642818407935,11.585249566460869,5,-5.2696990966796875,-17.669692993164062,-33.4983024597168,-34.812599182128906,-13.726898193359375,0,-0.0282888997640387,1.2089530824047061,306.0570983886719,-1.1388761144654274,299.20001220703125,2.709083847162208,293.1427917480469,-0.0282888997640387
3887,2003-05-27,314.8570861816406,317.1427917480469,299.4284973144531,306.0570983886719,21992771.0,0.037621749548785166,1.6495798280969705,100.0,67.30504519824382,66.98222116108096,-14.754345568308395,-25.185437746001014,-42.82746810048661,-42.47035341506762,42.896099623064984,17.71429443359375,14.890741700404362,22.047413635253918,-1.2166316929094592,45.311458963417294,10.4153909711722,33.679436299335634,-25.145626152271518,92.21792066431016,24.232092658323637,11.632022664081688,5,-12.399993896484375,-24.79998779296875,-44.91428756713867,-46.22858428955078,-27.4285888671875,1,-0.08784008741875371,1.0,303.44110107421875,1.2089530824047061,306.0570983886719,-1.1388761144654274,299.20001220703125,-0.08784008741875371
3888,2003-05-28,306.28570556640625,317.4856872558594,301.4856872558594,307.20001220703125,27422816.0,-0.027223083079316646,-2.0434616032089723,-0.10389862601349711,61.08679312312811,65.53943977056971,-4.667138619702712,-14.52336265304416,-33.820228764886,-34.394581246114285,44.4662031604812,16.0,14.217973068692402,11.676033020019531,-9.748249569887435,33.1003156099265,0.9638917250660484,22.388174314973014,-13.83111236516936,56.44453042109835,-11.841507437088936,10.712141294953478,5,-3.65716552734375,-14.971466064453125,-36.3429069519043,-37.657203674316406,-19.085693359375,2,-0.04477614914555761,1.6495798280969705,314.8570861816406,1.0,303.44110107421875,1.2089530824047061,306.0570983886719,-0.04477614914555761
3889,2003-05-29,318.8570861816406,318.8570861816406,304.0,309.7142028808594,13198051.0,0.041044620714461466,2.2499783039713748,-9.999799732977303,63.97159461568308,64.27090652905504,-15.460234151445263,-24.85888522382845,-45.80068365602813,-47.06868181945117,46.12416497046886,14.857086181640625,14.76737196945362,22.018844604492188,0.2265596971834043,43.81112951180097,11.122702150837767,32.91498705814661,-23.398761693849053,100.0,32.03642120548956,10.896142453654399,5,-15.5428466796875,-26.857147216796875,-47.9428596496582,-50.22858428955078,-33.71429443359375,3,-0.07526883058301592,-2.0434616032089723,306.28570556640625,1.6495798280969705,314.8570861816406,1.0,303.44110107421875,-0.07526883058301592
3890,2003-05-30,309.4856872558594,317.94281005859375,304.9142150878906,315.7713928222656,18418590.0,-0.029390593252936914,1.4516245736140303,-0.687497079380762,55.82829233240191,62.84635424657289,-6.24378282672086,-13.781817030892228,-35.71401366882412,-37.80992039267778,47.6829641279624,13.94287109375,14.899568501073418,11.116015624999989,-9.635764817000052,31.86779606700003,0.7401254039999685,21.49190584600001,-10.751536130928912,51.76490176490176,-12.921034235482786,10.37589022100001,5,-6.17144775390625,-17.485748291015625,-40.57146072387695,-40.85718536376953,-18.285675048828125,4,-0.04800602530640519,2.2499783039713748,318.8570861816406,-2.0434616032089723,306.28570556640625,1.6495798280969705,314.8570861816406,-0.04800602530640519
3891,2003-06-02,308.5714111328125,309.37139892578125,302.0570983886719,307.4284973144531,13318109.0,-0.002954179016010583,4.3332814116756975,-0.1818274505996019,58.422598495692,61.49355121583882,-3.8535384225136795,-10.902546041391815,-33.98086382244247,-36.75561717346443,49.140637873490014,7.4285888671875,14.176092029532697,8.599394226074196,-9.874125158450795,27.072913610599187,-0.6373654661882711,17.836153918336663,-7.020049099942639,47.05907300246923,-18.9084385597385,9.236759692262494,6,-5.257171630859375,-16.57147216796875,-39.65718460083008,-39.942909240722656,-16.5714111328125,0,-0.059259234351220824,1.4516245736140303,309.4856872558594,2.2499783039713748,318.8570861816406,-2.0434616032089723,306.28570556640625,-0.059259234351220824
3892,2003-06-03,305.7142028808594,309.02850341796875,303.54278564453125,305.4856872558594,10316046.0,-0.009259471710175271,-1.6666468869142104,0.19994125657525832,56.12981431146672,60.93894523799418,-0.6128780360743349,-7.294190481324961,-30.26583711717967,-33.722479698383836,49.28861052034311,5.4857177734375,12.46018873762631,5.027900695800781,-13.157193062263957,23.21299445386552,-4.064646183231616,14.120447574833179,13.14288330078125,24.341825566646637,-41.3276992933273,9.092546879032382,6,-0.39996337890625,-12.85711669921875,-36.79997634887695,-37.08570098876953,-21.714202880859375,1,-0.052336462778719506,4.3332814116756975,308.5714111328125,1.4516245736140303,309.4856872558594,2.2499783039713748,318.8570861816406,-0.052336462778719506
3893,2003-06-04,304.5714111328125,307.4284973144531,292.5714111328125,305.7142028808594,11314044.0,-0.0037381048615926504,5.500043392636603,-5.000934829059829,53.82005244664706,60.05329342165436,2.5943751230377075,-4.9183974659844125,-28.415561525285398,-32.222487216154605,48.80149492188256,14.857086181640625,11.829611994418201,2.9422485351562386,-13.878567922960656,19.763064993273133,-5.468159693902237,11.352656764214714,13.979389038085912,45.65224205849333,-19.028450933917142,8.410408229058453,6,1.1428375244140625,-11.714324951171875,-37.51430892944336,-35.942909240722656,-22.857208251953125,2,-0.05628536754187996,-1.6666468869142104,305.7142028808594,4.3332814116756975,308.5714111328125,1.4516245736140303,309.4856872558594,-0.05628536754187996
3894,2003-06-05,294.8570861816406,302.8570861816406,291.6571044921875,299.4284973144531,16760891.0,-0.031895064986699695,-1.0416733887791716,4.000213635271184,44.157345547439654,57.59696738897736,12.994367320196773,5.814101510587989,-17.686768138998957,-22.399078011722054,48.65043902535765,12.914306640625,10.167183650736888,-7.229220581054676,-22.669153942332798,8.210712780223446,-14.949187261693737,0.49074609958438487,22.654538427734337,12.173847422010146,-47.31794197346087,7.719966680639073,6,10.400009155273438,0.4571533203125,-27.14285659790039,-26.22858428955078,-11.4285888671875,3,-0.02596876362636369,5.500043392636603,304.5714111328125,-1.6666468869142104,305.7142028808594,4.3332814116756975,308.5714111328125,-0.02596876362636369
3895,2003-06-06,296.9142150878906,305.4856872558594,293.4856872558594,296.0,13493909.0,0.006976698212987076,-3.03847279636429,-0.19998531335950226,50.190137881701844,56.76796377248935,10.620825469421845,4.462836421386214,-18.905670589580893,-24.470915573747448,48.44969399362502,12.0,10.124902170189898,-5.474948120117176,-20.208944057609074,9.259047817374721,-12.841946088863097,1.8920498486287443,19.046138314453117,29.677222626115057,-30.744580178168288,7.366997968745936,6,8.342880249023438,-1.31427001953125,-29.142841339111328,-28.28571319580078,-7.77142333984375,4,-0.039645873257901254,-1.0416733887791716,294.8570861816406,5.500043392636603,304.5714111328125,-1.6666468869142104,305.7142028808594,-0.039645873257901254
3896,2003-06-09,292.3428039550781,297.1427917480469,288.5714111328125,293.1427917480469,11438230.0,-0.015396403743954457,-1.054803640407351,-0.8750542444169978,44.05515202213038,54.18464230847675,15.033297003626103,9.095533236473216,-13.31080864558669,-19.950068273874308,47.42401272997508,8.571380615234375,9.45368960955932,-9.789215087890625,-25.053506529387164,5.475076353605914,-17.421360808638894,-2.1570693671423555,22.15935451265625,18.435625013053116,-38.82078519866573,7.632145720748257,6,11.371444702148438,5.347991943359375,-24.085704803466797,-23.71430206298828,-4.5714111328125,0,-0.0039090811628887945,-3.03847279636429,296.9142150878906,-1.0416733887791716,294.8570861816406,5.500043392636603,304.5714111328125,-0.0039090811628887945
3897,2003-06-10,292.5714111328125,296.2284851074219,290.9714050292969,292.79998779296875,11628757.0,0.0007819832561006823,-2.0666144479652506,0.2857251850156405,49.6381202431164,52.912567544031,12.640282876063452,9.39354143658295,-12.503261476431305,-20.18280375900565,46.071879996606675,5.257080078125,7.648989065174362,-9.589178466796852,-24.775560219035867,5.597203285442163,-17.182369342916388,-1.9959875906773163,19.856287548128137,21.212184965747383,-38.367018713191186,7.5931908761195155,6,11.142837524414062,5.88568115234375,-23.771465301513672,-23.942909240722656,-3.657196044921875,1,-0.0019530655117669937,-1.054803640407351,292.3428039550781,-3.03847279636429,296.9142150878906,-1.0416733887791716,294.8570861816406,-0.0019530655117669937
3898,2003-06-11,302.6285095214844,303.20001220703125,291.4284973144531,292.5714111328125,23373288.0,0.03437485005705665,1.1020367569924114,-43.998798397863816,52.06670255119892,51.58980175908832,2.2460516307733656,0.059574683579171506,-21.485454729181356,-30.045080116117674,44.91936386039125,11.771514892578125,7.312846949924847,0.010778808593727263,-14.616231997828436,14.63778961501589,-7.302726594617354,7.324284211804809,7.8906861556060335,83.10789232959313,21.994791086659802,7.313505403211089,6,0.62860107421875,-3.028564453125,-27.857135772705078,-32.685707092285156,-12.342803955078125,2,-0.06155569926620508,-2.0666144479652506,292.5714111328125,-1.054803640407351,292.3428039550781,-3.03847279636429,296.9142150878906,-0.06155569926620508
3899,2003-06-12,305.7142028808594,309.2571105957031,298.7427978515625,300.5714111328125,19344774.0,0.010196307559569018,-1.3896115605894042,0.5113593950556969,49.78345634205418,50.91815331571635,-3.240824975439864,-2.4780984870369025,-23.559807066985627,-32.95617487224342,44.15915132392996,10.514312744140625,5.056320982842976,2.6679016113281477,-11.784922502799077,17.120725725455372,-4.558510445735465,9.89431366839176,-17.142791748046875,82.87267142597912,25.208971988907777,7.226412057063621,6,-6.7427978515625,-6.1142578125,-30.114253997802734,-35.771400451660156,-5.142791748046875,3,-0.07850469416807926,1.1020367569924114,302.6285095214844,-2.0666144479652506,292.5714111328125,-1.054803640407351,292.3428039550781,-0.07850469416807926
3900,2003-06-13,299.20001220703125,307.20001220703125,299.085693359375,306.8570861816406,4343291.0,-0.021308106108392955,-1.0579801005421847,-1.4888944273346032,47.44736845972201,49.698683311719684,1.8560952215647148,3.6659890317330337,-16.225439696060334,-26.436704989989266,42.72749703773539,8.11431884765625,3.698265316857544,-3.49200439453125,-17.95785849077464,10.97384970171214,-10.724931442652917,3.7409226535904168,-10.214887084960935,51.38139560272577,-2.6236401174367003,7.232927048121682,6,-0.2857513427734375,1.257080078125,-22.371490478515625,-29.25720977783203,-0.914306640625,4,-0.05271228024437724,-1.3896115605894042,305.7142028808594,1.1020367569924114,302.6285095214844,-2.0666144479652506,292.5714111328125,-0.05271228024437724
3901,2003-06-16,301.1427917480469,302.8570861816406,294.3999938964844,298.28570556640625,5960703.0,0.006493246864145652,1.6909097971053897,-0.37313028333207127,40.683182168366564,47.982390851375214,-1.3982955097913532,2.195826878370781,-17.437508689599554,-28.11103038400563,40.96547045953392,8.45709228515625,0.8315770064148751,-1.7777938842773438,-15.9784821573802,12.422894388825512,-8.878138020828771,5.322550252274084,-11.7522269165039,55.624797642134496,6.186850132826336,7.100344136551432,6,-2.2285308837890625,1.600006103515625,-23.457122802734375,-31.199989318847656,1.142913818359375,0,-0.03984820599670835,-1.0579801005421847,299.20001220703125,-1.3896115605894042,305.7142028808594,1.1020367569924114,302.6285095214844,-0.03984820599670835
3902,2003-06-17,299.7713928222656,304.5714111328125,296.2284851074219,304.5714111328125,10486042.0,-0.004553982241516263,2.476205916572889,-1.6800397346749127,45.094621021838094,47.012898470840895,-1.0711817794925196,3.503844390451036,-15.144683513682708,-26.481900131287603,39.335587501824484,8.342926025390625,-0.5479133454996372,-2.994908142089855,-17.265379371656877,11.275563087477167,-10.130143756873395,4.140327472693684,-9.983497075439459,46.79497713143264,-1.684117926162962,7.1352356147835225,6,-0.8571319580078125,3.5428466796875,-18.400001525878906,-26.97144317626953,-2.62860107421875,1,-0.04003050420196297,1.6909097971053897,301.1427917480469,-1.0579801005421847,299.20001220703125,-1.3896115605894042,305.7142028808594,-0.04003050420196297
3903,2003-06-18,296.9142150878906,299.4284973144531,294.8570861816406,298.9714050292969,9804785.0,-0.009531188775137811,2.076967319187396,0.4285796028915295,30.645070983649802,45.5115346304198,0.6544159290355651,7.01786424425967,-11.47976166138028,-23.266025214068804,38.92599439567488,4.914306640625,-2.336708284344809,-6.040657043457031,-19.868500472832295,7.787186385918233,-12.954578758144692,0.8732646712306291,-6.73693504408692,16.922672429021564,-24.005023913830453,6.913921714687638,6,2.0000457763671875,6.4000244140625,-11.914237976074219,-21.714256286621094,5.94287109375,2,-0.026943809334396107,2.476205916572889,299.7713928222656,1.6909097971053897,301.1427917480469,-1.0579801005421847,299.20001220703125,-0.026943809334396107
3904,2003-06-19,296.0,302.0570983886719,294.0570983886719,302.0570983886719,5608129.0,-0.0030790546273441466,1.6415288267272607,2.9443554368788014,36.01890726392022,43.93695345066629,1.953202806613774,8.095089851602552,-9.725981837488007,-22.23201474858456,38.500163685802214,8.0,-3.7892903580665234,-6.794871520996082,-20.87735952983479,7.287616487842627,-13.836115525415437,0.24637248342327212,-5.441123345158303,14.78288329498197,-23.750591910477056,7.041244004419348,6,2.9142608642578125,7.314239501953125,-10.857170104980469,-20.80004119873047,12.0,3,-0.01930504876214101,2.076967319187396,296.9142150878906,2.476205916572889,299.7713928222656,1.6909097971053897,301.1427917480469,-0.01930504876214101
3905,2003-06-20,299.4284973144531,301.1427917480469,292.5714111328125,298.7427978515625,7342558.0,0.01158276119747681,3.1666407055490033,-0.1132059311060616,40.99087585424221,43.59647832090093,-1.2081911859344245,4.368507904908483,-12.301976021832957,-25.433796567151717,37.590408133864976,8.571380615234375,-4.875236569787035,-3.034944152832054,-17.10616643930547,11.03627813364136,-10.070555296068733,4.000666990404625,-8.495655980794197,57.14238484700521,18.874076699776644,7.035611143236696,6,0.685760498046875,3.8857421875,-13.240242004394531,-24.228538513183594,9.142913818359375,4,0.003816984116776112,1.6415288267272607,296.0,2.076967319187396,296.9142150878906,2.476205916572889,299.7713928222656,0.003816984116776112
3906,2003-06-23,294.8570861816406,303.085693359375,291.4284973144531,303.085693359375,13105728.0,-0.015267121111761428,1.83333395145289,-12.000311540344475,39.65135883255706,42.48683816417211,4.198940981595342,8.710441668274257,-7.07939810248746,-20.86068137645168,36.699531198366294,11.657196044921875,-4.19913973793922,-7.177154541015625,-21.640998507472204,7.286689425440954,-14.409076524243915,0.05476744221266472,-3.557759462740819,26.08697671286632,-13.366969440749191,7.231921983228293,6,5.4857177734375,8.4571533203125,-5.3142547607421875,-17.657127380371094,10.62860107421875,0,0.011628071853947208,3.1666407055490033,299.4284973144531,1.6415288267272607,296.0,2.076967319187396,296.9142150878906,0.011628071853947208
3907,2003-06-24,287.20001220703125,297.4856872558594,287.20001220703125,292.45709228515625,7620939.0,-0.02596876362636369,-2.9130752798030928,0.6388784838763514,35.271237997849255,40.62067543602215,12.308304305971376,14.956085475651435,0.8953890698207942,-13.122323108831665,34.723128666536724,10.285675048828125,-4.586577768827283,-13.451374816894543,-28.04118018917916,1.138430555390073,-20.74627750303688,-6.156472130752206,22.057098388671875,0.0,-37.07248958673085,7.294902686142319,6,11.028549194335938,15.828536987304688,2.91424560546875,-10.000053405761719,19.657073974609375,1,0.052526785230427864,1.83333395145289,294.8570861816406,3.1666407055490033,299.4284973144531,1.6415288267272607,296.0,0.052526785230427864
3908,2003-06-25,292.5714111328125,296.2284851074219,289.7142028808594,291.314208984375,10377542.0,0.018702641704308798,-1.9230284689224533,-0.23914456880137464,47.90796697081037,40.41228772810617,5.990215152468181,8.964163237212574,-3.978802349653847,-18.55921036529344,32.622590191225314,9.028472900390625,-3.81925783071614,-7.394261169433605,-22.157179652669754,7.368657313802544,-14.77572041105168,-0.01280192781553069,16.244557495117192,33.81283354657261,-6.144410750497748,7.38145924161807,6,4.62860107421875,10.457138061523438,-2.4571533203125,-15.371452331542969,10.057098388671875,2,0.015624837018539672,-2.9130752798030928,287.20001220703125,1.83333395145289,294.8570861816406,3.1666407055490033,299.4284973144531,0.015624837018539672
3909,2003-06-26,294.8570861816406,299.20001220703125,290.6285095214844,295.54278564453125,5135485.0,0.007812366355202549,1.1428348000564565,-0.5454170307796874,48.1249951322417,40.48757958060836,2.2378296478937614,5.047042809012623,-5.527820726614607,-20.8247551049364,30.453480785465974,8.571502685546875,-3.579813862857918,-3.9085861206054915,-15.835071498397554,8.01789925718657,-9.871828809501494,2.054656568290511,13.52656331787108,48.2011057705238,6.656678721630506,5.963242688896023,6,1.02862548828125,8.171463012695312,-4.3142547607421875,-17.657127380371094,6.85711669921875,3,0.027131788160830395,-1.9230284689224533,292.5714111328125,-2.9130752798030928,287.20001220703125,1.83333395145289,294.8570861816406,0.027131788160830395
3910,2003-06-27,294.6285095214844,299.4284973144531,290.9714050292969,297.4856872558594,6794399.0,-0.0007752116902336459,1.5084816336875646,4.166807601584405,52.26245683394997,41.774165654562076,1.955371878956953,4.327352398906783,-4.477803229206529,-20.604545325023423,28.17606380264557,8.45709228515625,-4.360875591744104,-3.3943038940429915,-14.318016514557598,7.529408726471615,-8.856160204300295,2.067552416214312,13.331467232177715,46.76222091589151,2.1998947209725586,5.461856310257289,6,1.2572021484375,8.400039672851562,-2.9428253173828125,-17.428550720214844,9.371490478515625,4,0.04538423827426841,1.1428348000564565,294.8570861816406,-1.9230284689224533,292.5714111328125,-2.9130752798030928,287.20001220703125,0.04538423827426841
3911,2003-06-30,290.28570556640625,299.085693359375,290.28570556640625,299.085693359375,6724326.0,-0.014739931183616273,1.0,3.079958130393916,47.90793553252703,42.08675615574973,5.1362723803725885,7.620715154209279,0.6529141323397312,-16.14033680159372,26.263521948742714,8.79998779296875,-5.336460796987694,-6.822822570800781,-17.069025311727216,3.423380170125654,-11.94592394126397,-1.699721200337592,17.259071896323235,25.233651856861567,-21.361850916291477,5.123101370463214,6,4.857147216796875,12.742843627929688,1.685699462890625,-13.085746765136719,17.485687255859375,0,0.06299209783935833,1.5084816336875646,294.6285095214844,1.1428348000564565,294.8570861816406,-1.9230284689224533,292.5714111328125,0.06299209783935833
3912,2003-07-01,289.7142028808594,294.0570983886719,284.5714111328125,294.0570983886719,6220695.0,-0.0019687593105274237,3.3683700143351043,0.4935115377412799,35.69603292532716,42.647974149269444,4.616622549125452,7.306696018261391,1.8096794282032533,-15.486016485489813,23.90992227880637,9.485687255859375,-5.678625971890824,-6.594325256347645,-16.504400869123288,3.3157503564279978,-11.549363062735495,-1.6392874499597951,17.42367927675616,34.6150765040455,-7.057743933067293,4.955037806387828,7,4.114349365234375,12.000045776367188,2.2572021484375,-12.514244079589844,22.857208251953125,1,0.05443807800298206,1.0,290.28570556640625,1.5084816336875646,294.6285095214844,1.1428348000564565,294.8570861816406,0.05443807800298206
3913,2003-07-02,287.4284973144531,293.1427917480469,284.5714111328125,292.0,13420697.0,-0.007889518510579285,1.5000066757753914,1.052639345644658,29.38124392640941,41.91045600065713,6.051674900576359,8.687668481037122,4.610889065041533,-13.033229183148478,23.271685812414002,8.571380615234375,-5.690435410061411,-8.022885131835949,-17.889162954982908,1.84339269131101,-12.9560240434094,-3.089746220262498,18.806726002170308,19.230461119430117,-16.519066396562152,4.93313891157347,7,6.400054931640625,14.285751342773438,8.828598022460938,-5.942848205566406,33.71429443359375,2,0.06759451150013218,3.3683700143351043,289.7142028808594,1.0,290.28570556640625,1.5084816336875646,294.6285095214844,0.06759451150013218
3914,2003-07-03,287.20001220703125,290.8570861816406,284.45709228515625,287.8857116699219,10186245.0,-0.000794928511113846,-1.0740348812484857,0.14999432572981128,34.23405145937346,41.159697734560595,5.476523608636569,8.762341873226717,5.410747271728155,-12.54605324641824,22.72790166459427,6.399993896484375,-6.116761622024626,-7.8685165405273665,-18.403488022308522,2.6664549412537895,-13.136002281417973,-2.60103079963676,18.168658622239718,18.321058821850738,-14.812871752760518,5.2674857408905815,7,6.571380615234375,14.457077026367188,9.771377563476562,-5.542915344238281,40.0,3,0.053720392265621975,1.5000066757753914,287.4284973144531,3.3683700143351043,289.7142028808594,1.0,290.28570556640625,0.053720392265621975
3915,2003-07-04,285.1427917480469,288.0,284.5714111328125,286.0570983886719,4697881.0,-0.007163023577803296,-2.3334717977628103,1.3333926743513285,29.041759141408008,39.98085332443293,5.91638162756891,10.42706061872019,8.229854304166224,-10.239478314342534,21.918904410247205,3.4285888671875,-5.470241990496959,-9.337165832519531,-20.71921163071943,2.044879965680366,-15.02818873161948,-3.6461429334195827,18.971184368577212,4.687389172838218,-24.544022373942816,5.691022899099955,7,6.8000030517578125,16.057159423828125,12.514297485351562,-2.7999954223632812,36.5714111328125,4,0.05811618463585444,-1.0740348812484857,287.20001220703125,1.5000066757753914,287.4284973144531,3.3683700143351043,289.7142028808594,0.05811618463585444
3916,2003-07-07,291.20001220703125,292.3428039550781,286.0570983886719,287.20001220703125,7159293.0,0.021242761992512627,1.0000388413621666,-4.374899866488652,40.000014241595856,40.50627290707144,-0.7980749861221739,4.511122933990748,2.83639732718882,-16.109955158506864,22.01656289839643,7.20001220703125,-5.149807542279632,-3.222805786132824,-14.661359324693706,8.215747752428058,-8.942082555413265,2.496470983147617,11.734550879704784,70.23870452963223,41.443221917278635,5.719276769280442,7,0.7427825927734375,5.7142333984375,6.4570770263671875,-8.857215881347656,34.514190673828125,0,0.04395600019366919,-2.3334717977628103,285.1427917480469,-1.0740348812484857,287.20001220703125,1.5000066757753914,287.4284973144531,0.04395600019366919
3917,2003-07-08,292.0,292.9142150878906,288.0,288.9142150878906,11879061.0,0.002747210712340298,1.0,0.7714462280273438,43.977644254323536,40.06957038301735,-0.9449529889058681,3.8642538198087095,2.822633599908727,-16.744023982780732,22.147071712758077,4.914215087890625,-5.374707404930064,-2.3942474365234148,-13.855104597819889,9.066609724773059,-8.12467601717168,3.3361811441248506,9.825914838641268,86.84283571024514,54.209685254230294,5.730428580648245,7,-0.0572052001953125,4.8571014404296875,5.6570892333984375,-9.657203674316406,33.714202880859375,1,0.05401161925433429,1.0000388413621666,291.20001220703125,-2.3334717977628103,285.1427917480469,-1.0740348812484857,287.20001220703125,0.05401161925433429
3918,2003-07-09,284.0,291.7713928222656,278.05709838867193,278.05709838867193,11480112.0,-0.0273972602739726,-3.615353014578706,1.9258962567373599,37.47012645352728,38.88569608538241,6.382519088113838,10.95896775743131,11.48789320187052,-8.455057073651574,21.223511411486605,13.942901611328068,-5.398146139402854,-9.462821960449219,-21.131986563016028,2.2063426421175905,-15.297404261732595,-3.6282396591658426,16.78378548543219,40.00036973284725,4.89822142273961,5.834582301283393,7,4.7427978515625,9.6571044921875,15.085662841796875,-1.6572036743164062,42.857086181640625,2,0.10060356032680451,1.0,292.0,1.0000388413621666,291.20001220703125,-2.3334717977628103,285.1427917480469,0.10060356032680451
3919,2003-07-10,281.7142028808594,285.7142028808594,280.5714111328125,284.0,7751869.0,-0.008048581405424748,-1.249994993157315,-0.38462644489748077,31.051336123316375,36.52890489531202,7.384499322674856,11.968169248631284,14.297153288204754,-5.985542388855322,19.7494675919933,5.142791748046875,-4.504691915298508,-10.548619079589855,-21.843129882340122,0.7458917231604119,-16.19587448096496,-4.90136367821475,17.251447636831983,24.61516972791742,-7.380997617488948,5.647255401375121,7,6.8571929931640625,11.942901611328125,17.57146453857422,0.6285934448242188,48.914306640625,3,0.1399595351032492,-3.615353014578706,284.0,1.0,292.0,1.0000388413621666,291.20001220703125,0.1399595351032492
3920,2003-07-11,283.4284973144531,284.5714111328125,281.14279174804693,282.28570556640625,10861512.0,0.006085225437919339,-1.000000000000033,-0.49995327165191383,36.979155076881995,35.314595955795895,4.374425465890454,9.49873518166828,12.989662937733158,-7.522532707080245,18.195764612859822,3.428619384765568,-4.912673105402121,-8.045748901367176,-19.502045971281348,3.4105481685469954,-13.773897436324262,-2.3176003664100904,13.864469032916702,36.15371026912419,3.2692035741517884,5.72814853495708,7,2.62860107421875,10.228607177734375,16.85717010498047,-1.0857009887695312,44.571502685546875,4,0.15443582881510776,-1.249994993157315,281.7142028808594,-3.615353014578706,284.0,1.0,292.0,0.15443582881510776
3921,2003-07-14,289.1427917480469,290.8570861816406,278.85708618164057,278.85708618164057,9359807.0,0.020161326358280718,-1.3333353113261701,9.00050738376911,52.315977959628555,37.16125651516272,-1.6975568544027055,2.992777038762142,7.832158155036268,-13.011721131476406,17.436800592913897,12.000000000000057,-5.423934174166391,-1.7314544677734602,-12.276365281787264,8.813456346240343,-7.003909874780334,3.541000939233413,6.611305162627104,74.61537513505509,36.01917200859178,5.272455407006894,7,-3.5428466796875,4.514312744140625,11.285728454589844,-6.799995422363281,43.20001220703125,0,0.1126481865098492,-1.000000000000033,283.4284973144531,-1.249994993157315,281.7142028808594,-3.615353014578706,284.0,0.1126481865098492
3922,2003-07-15,287.7713928222656,290.8570861816406,287.54278564453125,289.7142028808594,7828582.0,-0.004742981547249725,-1.761889018869844,-0.18888447137151942,43.674692254175326,38.74941744047004,-0.7048497233565172,3.603841866703135,9.275417044363394,-11.269445627256061,16.48072396193851,3.314300537109375,-6.290117922301079,-2.5028533935546875,-12.251757956081406,7.246051168972031,-7.3773056748180466,2.3715988877086716,6.566944206648202,70.83335187698869,30.325395880250255,4.874452281263364,7,-2.285736083984375,5.885711669921875,12.931129455566406,-5.428596496582031,40.800018310546875,1,0.13185052790159757,-1.3333353113261701,289.1427917480469,-1.000000000000033,283.4284973144531,-1.249994993157315,281.7142028808594,0.13185052790159757
3923,2003-07-16,288.9142150878906,296.3428039550781,288.3428039550781,290.6285095214844,15749224.0,0.003971285173334893,-4.600051270000641,0.8823788131067198,41.92547098931391,39.604019610463425,-1.8045249237766257,1.9298964317942477,8.403433006725436,-11.972587358763235,15.946141006803426,8.5714111328125,-6.574069962342151,-0.9600311279297102,-10.205296361104672,8.285234105245252,-5.58266374451722,3.662601488657799,-10.857116699218693,57.516248612497776,17.238630232089818,4.622632616587494,7,-1.714263916015625,4.742889404296875,12.171455383300781,-6.571418762207031,36.79998779296875,2,0.1273734066071266,-1.761889018869844,287.7713928222656,-1.3333353113261701,289.1427917480469,-1.000000000000033,283.4284973144531,0.1273734066071266
3924,2003-07-17,290.28570556640625,293.1427917480469,286.28570556640625,286.28570556640625,6960164.0,0.0047470508784013266,-2.4285430908203125,-2.333321465446648,44.27720364154918,41.296846777145774,-3.0086733689922767,0.11421094776790142,7.324301692935364,-12.96495058710292,15.004066989926995,6.857086181640625,-6.134010469623718,0.697174072265625,-8.092984242336911,9.487332386868161,-3.697905085035643,5.092253229566893,-11.862893066406173,65.3597383467256,24.832378035414237,4.395079157301254,7,-3.08575439453125,3.37139892578125,11.142822265625,-7.942909240722656,38.628509521484375,3,0.12598409054926152,-4.600051270000641,288.9142150878906,-1.761889018869844,287.7713928222656,-1.3333353113261701,289.1427917480469,0.12598409054926152
3925,2003-07-18,300.5714111328125,300.5714111328125,290.8570861816406,290.8570861816406,13947694.0,0.035433041893457196,1.0,2.4285812377929688,61.71868372119544,43.71003227487906,-12.153773206990877,-10.626295875277833,-2.709291964834847,-22.92100737219033,14.564533276896462,10.28570556640625,-4.898070931585494,10.925733947753884,1.8558172140473062,19.99565068146046,6.390775580900595,15.460692314607172,-21.790198803710837,100.0,55.16124934442098,4.534958366853283,7,-11.257156372070312,-7.9428558349609375,-1.285736083984375,-16.57146453857422,25.5347900390625,4,0.0999998578553789,-2.4285430908203125,290.28570556640625,-4.600051270000641,288.9142150878906,-1.761889018869844,287.7713928222656,0.0999998578553789
3926,2003-07-21,298.28570556640625,302.3999938964844,296.0,301.8284912109375,12335433.0,-0.007604534169739385,1.731659980201115,-0.36469704918650786,59.39855108835684,45.42346636754942,-9.786407039024084,-8.506699452072212,-0.40652890518845197,-20.3338467062066,13.97503289230198,6.399993896484375,-4.015480633870368,8.468597412109375,-1.130247206404988,18.067442030623738,3.6691751028521935,13.268019721366556,-18.632885285156135,74.46807301816364,27.165561430169525,4.799422309257193,7,-8.057159423828125,-6.9714508056640625,1.3999710083007812,-11.82861328125,27.199981689453125,0,0.09961689038088539,1.0,300.5714111328125,-2.4285430908203125,290.28570556640625,-4.600051270000641,288.9142150878906,0.09961689038088539
3927,2003-07-22,302.28570556640625,303.20001220703125,296.3428039550781,298.28570556640625,21721980.0,0.01340996207781564,1.3529467202814778,-1.1290550435007323,65.70050677277268,48.56017529191003,-13.604614043804588,-11.930238712567984,-4.165792220983803,-23.933077506790482,14.068780921958082,6.857208251953125,-2.543418424513959,11.714312744140614,0.7129495886925952,22.715675899588632,6.213631166416633,17.214994321864594,-21.268054868242075,94.59447756239085,41.93414312737136,5.500681577724001,7,-11.257156372070312,-10.971450805664062,-1.4571762084960938,-14.971466064453125,23.428497314453125,1,0.09943274801020618,1.731659980201115,298.28570556640625,1.0,300.5714111328125,-2.4285430908203125,290.28570556640625,0.09943274801020618
3928,2003-07-23,297.1427917480469,306.28570556640625,297.1427917480469,297.1427917480469,27535399.0,-0.017013420494769615,0.0,0.0,59.518474262826224,51.72319064074446,-7.153618062272756,-6.774627359836927,1.1151651740742636,-18.27472063642415,14.28205163752915,9.142913818359375,-2.036430865778982,6.34282989501952,-5.017588862398497,17.703248652437537,0.6626205163105396,12.0230392737285,-14.350552129173309,54.285430908203125,-2.606288758801128,5.680209378709009,7,-4.5713958740234375,-4.9713897705078125,3.9714584350585938,-8.171401977539062,25.142913818359375,2,0.10576941543786322,1.3529467202814778,302.28570556640625,1.731659980201115,298.28570556640625,1.0,300.5714111328125,0.10576941543786322
3929,2003-07-24,302.8570861816406,309.4856872558594,298.6285095214844,300.3428039550781,19246542.0,0.019230802806884162,-2.6538493139429793,100.0,65.84861871815735,54.93090882310839,-10.676103625663359,-12.499718919210522,-4.509736368807694,-23.44788456268492,14.28542157538065,12.3428955078125,-1.6485746760926645,11.657124328613293,-0.8138506671735399,24.128099324400125,5.421636830719876,17.89261182650671,-17.715499968013773,64.41707540029684,0.883777975555148,6.235487497893413,7,-8.685699462890625,-9.085693359375,-1.7428359985351562,-13.885696411132812,12.342926025390625,3,0.07547162586616851,0.0,297.1427917480469,1.3529467202814778,302.28570556640625,1.731659980201115,298.28570556640625,0.07547162586616851
3930,2003-07-25,308.0,314.0570983886719,301.7142028808594,302.8570861816406,20417542.0,0.016981322389382214,-2.323038496773107,2.045479924260815,65.28060134013579,56.371422532053636,-13.373357864518823,-17.486028708247602,-9.796401635088273,-28.00514485406302,14.409489941597576,12.3428955078125,-0.006273768139635649,16.131463623046898,1.6198255557262655,30.64310169036753,8.875644589386582,23.387282656707214,-19.93712166130524,66.45585986023205,3.6149854895636793,7.255819033660327,7,-7.8285980224609375,-11.942901611328125,-6.885749816894531,-19.028610229492188,9.714202880859375,4,0.06790329573990461,-2.6538493139429793,302.8570861816406,0.0,297.1427917480469,1.3529467202814778,302.28570556640625,0.06790329573990461
3931,2003-07-28,308.5714111328125,311.8857116699219,305.94281005859375,309.4856872558594,11038431.0,0.0018552309506898457,1.0800012817294804,-0.17777395370364876,65.13563233769275,58.75597143022224,-12.179834188044481,-17.51529910548743,-10.194719554503592,-27.954261423941944,14.663908055540379,5.942901611328125,2.3562159947383634,15.788589477539062,-0.49865840776499226,32.07583736284312,7.644965534887035,23.93221342019109,-16.869341987120947,69.03242589523518,8.846453995232217,8.143623942652022,7,-8.400009155273438,-12.514312744140625,-6.8571624755859375,-19.600021362304688,9.485687255859375,0,0.056825711671374846,-2.323038496773107,308.0,-2.6538493139429793,302.8570861816406,0.0,297.1427917480469,0.056825711671374846
3932,2003-07-29,305.4856872558594,311.54278564453125,305.1427917480469,311.314208984375,8508529.0,-0.010000031647860563,1.0363744058571922,6.375012517106713,71.55952177531819,62.04864373977827,-7.059464190692779,-13.90009816761733,-7.170827134385263,-24.3856058503344,15.839452832934747,6.399993896484375,4.323905597004284,11.914291381835938,-5.250930463706084,29.07951322737796,3.3316804590649554,20.49690230460692,-10.653914016150566,49.324490119946304,-12.860672127359024,8.582610922770998,7,-5.3142852783203125,-9.4285888671875,-3.65716552734375,-14.571441650390625,12.228515625,1,0.06546951570679971,1.0800012817294804,308.5714111328125,-2.323038496773107,308.0,-2.6538493139429793,302.8570861816406,0.06546951570679971
3933,2003-07-30,306.8570861816406,310.0570983886719,302.8570861816406,307.4284973144531,10903707.0,0.004489241175586134,1.4705746837563878,0.09803705972595281,75.7009182531354,65.54016758551008,-6.278228326021065,-14.48392413180079,-8.276227914878973,-25.138933517433884,16.90778103891618,7.20001220703125,5.218047985257556,12.31426086425779,-5.5711277959391055,30.199649524454685,3.371566534159342,21.256955194356237,-9.33376742107697,53.333306960147475,-13.042230923222284,8.942694330098462,7,-4.399993896484375,-10.79998779296875,-6.2285308837890625,-15.942840576171875,3.428619384765625,2,0.06145244007191186,1.0363744058571922,305.4856872558594,1.0800012817294804,308.5714111328125,-2.323038496773107,308.0,0.06145244007191186
3934,2003-07-31,302.6285095214844,306.8570861816406,300.9142150878906,303.7713928222656,6619178.0,-0.013780280301733616,-1.5999813081616576,2.000106814783166,68.66665005156615,66.31216384444015,-0.12818185174137398,-9.528763014992364,-4.020577429377624,-20.487606698656123,17.912303085837255,5.94287109375,6.6578296273361275,7.314259338378918,-10.56853635707705,25.197055033834886,-1.627138509349038,16.255657186106873,-2.7904616129855526,13.043518643217714,-54.79386815966975,8.941397847727972,7,2.4000396728515625,-6.5714111328125,-2.5142288208007812,-11.714263916015625,9.371490478515625,3,0.06495487181959092,1.4705746837563878,306.8570861816406,1.0363744058571922,305.4856872558594,1.0800012817294804,308.5714111328125,0.06495487181959092
3935,2003-08-01,301.7142028808594,305.1427917480469,301.1427917480469,304.3428039550781,7000861.0,-0.003021217802878895,-1.1212150636824132,2.299973297730307,63.48034724149305,66.76569675034418,1.0787157897982524,-7.704317172292917,-3.3103212861174143,-19.242816181158446,18.971110752384803,4.0,8.203533431297274,5.571382141113304,-11.856928514383924,22.999692796610532,-3.1427731866353383,14.285537468861946,12.3428955078125,7.291510205444015,-57.22283601803393,8.714155327748623,8,3.485748291015625,-5.6571044921875,-2.2570724487304688,-10.799957275390625,11.4285888671875,4,0.04469729696979874,-1.5999813081616576,302.6285095214844,1.4705746837563878,306.8570861816406,1.0363744058571922,305.4856872558594,0.04469729696979874
3936,2003-08-04,304.0,308.3428039550781,302.28570556640625,302.28570556640625,7004612.0,0.00757603419830799,-6.0665788443051945,-0.65216987484617,67.0672723573087,66.9175595930704,-0.3478458536981748,-9.46740193223269,-5.693480504598824,-21.363964465227923,19.590766832425725,6.62860107421875,9.74795925982221,7.2171798706054915,-10.386082290041088,24.82044203125207,-1.5844512097177699,16.018810950928753,9.798812255859389,29.032924941928407,-33.24942739346218,8.801631080323286,8,1.599945068359375,-7.942901611328125,-4.542869567871094,-13.08575439453125,5.142791748046875,0,0.04511250947651102,-1.1212150636824132,301.7142028808594,-1.5999813081616576,302.6285095214844,1.4705746837563878,306.8570861816406,0.04511250947651102
3937,2003-08-05,307.7713928222656,309.4856872558594,302.3999938964844,306.28570556640625,4827081.0,0.012405897441663205,1.8837180418677149,0.8666464912593015,68.79266969338647,67.94802575202152,-3.642287043513875,-12.644974037357372,-9.888446534843922,-24.910608777101743,20.21054335043652,7.085693359375,9.795881418457157,10.20000305175779,-7.906942423837222,28.3069485273528,1.1465303139602838,19.253475789555296,5.774299023437493,75.00016689252789,11.614479043171997,9.053472737797497,8,-1.4285888671875,-11.71429443359375,-8.685691833496094,-16.857147216796875,-1.71429443359375,1,0.03341995327144032,-6.0665788443051945,304.0,-1.1212150636824132,301.7142028808594,-1.5999813081616576,302.6285095214844,0.03341995327144032
3938,2003-08-06,312.5714111328125,314.8570861816406,303.4284973144531,304.9142150878906,14101540.0,0.01559605090821048,-1.1505287427608326,5.153975720477374,70.78884289756714,68.49693954973372,-6.7314884569073,-16.015886692737922,-14.788671091218987,-29.34619641153563,22.20788847625369,11.4285888671875,10.290853472636172,13.571450805664085,-4.535504807710197,31.678406419038367,4.517972998976916,22.624928612351255,-11.428619384765625,83.60685519173525,19.6252408703943,9.053477806687143,8,-4.685760498046875,-16.11431884765625,-14.800010681152344,-21.65716552734375,-5.142913818359375,2,0.016453173786459052,1.8837180418677149,307.7713928222656,-6.0665788443051945,304.0,-1.1212150636824132,301.7142028808594,0.016453173786459052
3939,2003-08-07,321.1427917480469,324.5714111328125,311.4284973144531,312.5714111328125,16795681.0,0.02742215157864325,-1.4210484893287498,1.1193889466783042,69.82369669361455,69.00172792234248,-13.897764652283513,-22.64283082804741,-23.767998972753503,-37.499604418325475,24.596042114435345,13.142913818359375,10.372717806603987,20.171401977539062,1.4146732796648962,38.92813067541323,10.793037628601951,29.549766326476174,-19.725714111328102,85.3656789226126,24.86858738924697,9.378364348937083,8,-8.399978637695312,-19.828536987304688,-23.37139129638672,-30.228546142578125,-2.28570556640625,3,-0.033807659585143535,-1.1505287427608326,312.5714111328125,1.8837180418677149,307.7713928222656,-6.0665788443051945,304.0,-0.033807659585143535
3940,2003-08-08,327.20001220703125,329.1427917480469,320.0,321.1427917480469,13616720.0,0.01886145544794471,-1.1917791182140414,0.7066796740094066,75.97528210639442,70.20613345219823,-18.936415126417728,-26.617346908285526,-29.869077836840574,-42.98989837205488,27.221699370367038,9.142791748046875,11.397035533969472,24.04004669189453,3.7499873017694654,44.3301060820196,13.895016996831998,34.185076386957064,-24.85676123046875,92.76623112471634,32.63036725546522,10.145029695062535,8,-12.1715087890625,-23.600067138671875,-29.48577117919922,-35.2000732421875,-1.142913818359375,4,-0.046454803300599035,-1.4210484893287498,321.1427917480469,-1.1505287427608326,312.5714111328125,1.8837180418677149,307.7713928222656,-0.046454803300599035
3941,2003-08-11,321.7142028808594,328.2284851074219,317.37139892578125,327.20001220703125,7058189.0,-0.016765920298012715,1.8788117866491882,-0.905664464966773,66.99984565816114,69.69950277251411,-12.728815174265037,-19.569597548990373,-24.462302403218587,-36.91403551776915,29.355418830217527,10.857086181640625,11.49440251064425,16.92566680908203,-3.8500510284521283,37.70138464661619,6.537807890314923,27.31352572784914,-17.762979458007806,72.22209542763504,15.765687859365158,10.387858918767082,8,-6.685699462890625,-18.1142578125,-25.14282989501953,-29.714263916015625,14.285797119140625,0,-0.026642936668813344,-1.1917791182140414,327.20001220703125,-1.4210484893287498,321.1427917480469,-1.1505287427608326,312.5714111328125,-0.026642936668813344
3942,2003-08-12,325.7142028808594,325.7142028808594,319.314208984375,323.4284973144531,5379481.0,0.012433395741254571,4.600016021789634,-0.4166578585773174,75.51007729632876,69.67829822175781,-15.150924593703849,-21.69350680775517,-28.404374999757465,-40.267360912495974,31.604447141020653,6.399993896484375,11.418781031459275,19.028526306152344,-2.130332337233199,40.187384949537886,8.449096984459572,29.607955627845115,-20.251485358496097,86.66660337097053,28.69897384861585,10.579429321692764,8,-10.685699462890625,-22.1142578125,-31.285682678222656,-33.714263916015625,6.857208251953125,1,-0.05087715238157431,1.8788117866491882,321.7142028808594,-1.1917791182140414,327.20001220703125,-1.4210484893287498,321.1427917480469,-0.05087715238157431
3943,2003-08-13,325.7142028808594,328.79998779296875,323.4284973144531,327.7713928222656,6632827.0,0.0,1.6110814419225634,-0.9000240326844509,72.72714031691316,70.12946380679638,-13.627857953138118,-19.810901142969044,-28.308412028517182,-39.69076325786364,33.31143771197589,5.371490478515625,11.360573675373985,17.188526916503918,-3.8633397871230386,38.240393620130874,6.6625935646904395,27.714460268317396,-18.830680904955102,80.64507237338535,22.522772274865346,10.52593335181347,8,-10.5714111328125,-22.1142578125,-31.314254760742188,-33.714263916015625,10.05718994140625,2,-0.060350774753834546,4.600016021789634,325.7142028808594,1.8788117866491882,321.7142028808594,-1.1917791182140414,327.20001220703125,-0.060350774753834546
3944,2003-08-14,326.8570861816406,329.94281005859375,324.2284851074219,328.3428039550781,7881415.0,0.0035088531315881077,1.439032968178088,0.7222073876279483,70.37021896924699,70.89500510988015,-12.261966641650645,-19.050181080286563,-29.026903764358735,-40.04381830705728,35.50363600810271,5.714324951171875,11.319128139242139,16.502841186523426,-4.2289344352031435,37.234616808249996,6.136953375660141,26.86872899738671,-18.638008019407778,75.4544351119095,17.62675625218732,10.365887810863285,8,-10.742828369140625,-22.457138061523438,-35.657135009765625,-34.0,8.342926025390625,3,-0.05944062309969522,1.6110814419225634,325.7142028808594,4.600016021789634,325.7142028808594,1.8788117866491882,321.7142028808594,-0.05944062309969522
3945,2003-08-15,330.6285095214844,330.6285095214844,324.0,329.1427917480469,4330100.0,0.011538447533451679,7.922972639881686,-1.0,72.28623142600776,71.47488945084672,-12.852104924369826,-21.559723285515133,-32.38767879519571,-43.104954324150924,36.936635129086326,6.628509521484375,11.116978045543135,18.771409606933616,-3.2895178802301643,40.8323370940974,7.740945863351726,29.801873350515507,-20.671532807542633,100.0,41.78900295953156,11.030463743581896,8,-14.1142578125,-25.885711669921875,-39.514259338378906,-37.77142333984375,1.71429443359375,4,-0.03560317093308263,1.439032968178088,326.8570861816406,1.6110814419225634,325.7142028808594,4.600016021789634,325.7142028808594,-0.03560317093308263
3946,2003-08-18,328.0,330.6285095214844,323.4284973144531,329.1427917480469,5046052.0,-0.00795003892824786,2.5000556317917146,-0.7691849478268015,72.9603323347274,71.93796307766236,-7.220488922167078,-17.487548942806484,-29.223225005027416,-39.66474109338799,38.201678336462884,7.20001220703125,11.644496455070964,14.657185363769543,-7.557153256057688,36.871523983596774,3.550016053855927,25.764354673683158,-15.975870005303989,76.76825436213915,16.713027527879774,11.107169309913617,8,-10.97149658203125,-23.2572021484375,-38.14289855957031,-32.685760498046875,3.428497314453125,0,-0.005923480522341817,7.922972639881686,330.6285095214844,1.439032968178088,326.8570861816406,1.6110814419225634,325.7142028808594,-0.005923480522341817
3947,2003-08-19,332.3428039550781,332.9142150878906,326.8570861816406,328.5714111328125,6217781.0,0.013240255960603964,1.4651460295971532,-3.300157556012498,74.50544033240607,72.35091834820003,-8.617520549008248,-20.51490329928629,-32.97594074037477,-43.16782263324478,39.512881198387106,6.05712890625,12.923822877811347,17.49713439941405,-5.616240477527583,40.610509276355685,5.940446960943234,29.05382183788487,-18.45823600770325,93.97608967017128,31.704473418691336,11.556687438470814,8,-10.17144775390625,-22.742843627929688,-42.71427917480469,-36.74285888671875,-4.0,1,0.011004288347450375,2.5000556317917146,328.0,7.922972639881686,330.6285095214844,1.439032968178088,326.8570861816406,0.011004288347450375
3948,2003-08-20,328.5714111328125,334.17138671875,324.3428039550781,334.0570983886719,6666156.0,-0.01134789975105166,2.4400170899089426,-1.4545520751571843,75.16630066212383,72.94454101136772,-2.6125908830874778,-15.039304824516478,-28.970337216015423,-38.619382801645315,40.35160092768912,9.828582763671875,13.900718996975002,12.154310607910134,-10.150749756379128,34.459370972199395,1.001780425765503,23.306840790054764,-12.403285528575736,47.872724225405726,-19.773880010112556,11.152530182144616,8,-2.800018310546875,-18.342864990234375,-39.000030517578125,-30.880615234375,-11.085723876953125,2,0.012173913689597082,1.4651460295971532,332.3428039550781,2.5000556317917146,328.0,7.922972639881686,330.6285095214844,0.012173913689597082
3949,2003-08-21,325.7142028808594,330.7427978515625,324.5714111328125,327.4284973144531,3741393.0,-0.00869585166312048,-2.085787530137028,0.31250312925926954,72.43584476761701,72.551270195948,1.0742327366305062,-10.942949447163073,-26.006766693229963,-35.05407196596957,40.916051639658576,6.17138671875,14.519514353872353,8.154246520996082,-13.55987400652134,29.868367048513505,-2.7028137427626007,19.011306784754765,-7.02562072059078,21.276450686460826,-51.773789943601464,10.85706026375871,8,0.05718994140625,-15.48565673828125,-35.285675048828125,-27.257110595703125,-10.85711669921875,3,0.03087734539192022,2.4400170899089426,328.5714111328125,1.4651460295971532,332.3428039550781,2.5000556317917146,328.0,0.03087734539192022
3950,2003-08-22,328.9142150878906,329.1427917480469,324.5714111328125,324.5714111328125,25402716.0,0.0098246013797616,-1.105266856399986,-2.5332894221525972,72.89907162703966,73.20673974804562,-2.0752868992016715,-13.171072025218393,-28.851035283418696,-37.587703189536,41.09252924980421,4.571380615234375,14.765929609037471,10.308547973632812,-11.481336690056764,32.09843263732239,-0.5863943582119759,21.2034903054776,-8.058040289434643,51.06370890538402,-26.41618120492086,10.894942331844785,8,-2.171417236328125,-16.399978637695312,-38.485687255859375,-30.457122802734375,-12.5714111328125,4,0.019110749340708777,-2.085787530137028,325.7142028808594,2.4400170899089426,328.5714111328125,1.4651460295971532,332.3428039550781,0.019110749340708777
3951,2003-08-25,326.106201171875,326.106201171875,326.106201171875,326.106201171875,0.0,-0.008537222738352224,1.0,0.0,67.15564076337526,72.27846902216189,1.588273136247608,-9.46744065070186,-25.775203628411987,-34.18674011752154,41.27854392929176,2.808013916015625,14.474299349998432,6.6237945556640625,-14.875257442201246,28.12284655352937,-4.125731443268592,17.373320554596717,-3.385896704577874,17.941520758360944,-57.379611724709484,10.749525998932649,8,2.6937408447265625,-11.0205078125,-35.134796142578125,-27.64910888671875,-16.049102783203125,0,0.01912445320202938,-1.105266856399986,328.9142150878906,-2.085787530137028,325.7142028808594,2.4400170899089426,328.5714111328125,0.01912445320202938
3952,2003-08-26,325.4856872558594,331.7713928222656,312.5714111328125,324.0,2622641.0,-0.0019027970452134557,1.7317133534365414,100.0,63.10903133032931,71.2097902458748,2.4283278650812576,-7.664726332124928,-24.844349527346026,-32.87597486012248,40.62363512608694,19.199981689453125,13.181674412854932,5.0032806396484375,-15.596285530636692,25.602846809933567,-5.296502445494127,15.303063724791002,8.685699462890625,59.7883829621299,-13.88631490507558,10.299783085142561,8,-2.114288330078125,-10.228591918945312,-34.71428680419922,-27.028594970703125,-11.4285888671875,1,0.018258283824081678,1.0,326.106201171875,-1.105266856399986,328.9142150878906,-2.085787530137028,325.7142028808594,0.018258283824081678
3953,2003-08-27,325.7142028808594,329.6000061035156,321.94281005859375,324.3428039550781,4557002.0,0.0007020758022466822,-1.4815155471160693,0.923073762915186,55.58656801026344,69.5671623615433,2.4583321259425475,-6.754379662295264,-24.661361583066196,-32.45517395519772,40.42254808079917,7.657196044921875,12.875032351989091,4.2889404296875,-15.39042569787955,23.96830655725455,-5.550742634096025,14.128623493471025,8.025184326171882,68.45210563542585,-3.589110818474836,9.839683063783529,8,-2.342803955078125,-10.057113647460938,-34.54280090332031,-27.257110595703125,-16.228515625,2,0.008070268508310274,1.7317133534365414,325.4856872558594,1.0,326.106201171875,-1.105266856399986,328.9142150878906,0.008070268508310274
3954,2003-08-28,322.28570556640625,328.3428039550781,316.0,325.7142028808594,9448655.0,-0.010526090923051346,1.8420978662253658,-2.5,43.58204029837184,66.37780779180599,5.777781338087834,-1.873775704825448,-20.823243431630317,-28.377931141724616,40.40845739433483,12.342803955078125,11.606429582051817,-0.12241668701170738,-17.700333855741064,17.45550048171765,-8.911375271376414,8.666541897353,11.030322119140635,50.595331759769216,-18.046696905338614,8.788958584364678,8,1.085693359375,-5.8857574462890625,-29.914306640625,-23.82861328125,-11.428619384765625,3,-0.014893674238859012,-1.4815155471160693,325.7142028808594,1.7317133534365414,325.4856872558594,1.0,326.106201171875,-0.014893674238859012
3955,2003-08-29,315.20001220703125,324.9142150878906,309.7142028808594,323.7713928222656,13286266.0,-0.021985751266635045,1.8000326059764507,2.5000400551871467,41.833879508816985,62.91931303337149,11.6722508898647,6.613100161169882,-13.512347742782026,-20.700006382713127,40.69298919746993,15.20001220703125,10.464088904033247,-7.8824005126953125,-22.977155724110844,7.212354698720219,-15.429778118403078,-0.3350229069875468,17.701123147460976,24.87084411361844,-41.52889464731957,7.547377605707777,8,6.7427825927734375,2.3427886962890625,-21.228622436523438,-16.742919921875,1.37139892578125,4,-0.0010879632363890446,1.8420978662253658,322.28570556640625,-1.4815155471160693,325.7142028808594,1.7317133534365414,325.4856872558594,-0.0010879632363890446
3956,2003-09-01,317.7142028808594,318.8570861816406,311.8857116699219,315.4284973144531,3728438.0,0.007976492945618086,2.0499472623132484,-0.2666671413872046,39.58324061417173,59.03906862023434,8.432332173188684,5.4589037327274355,-15.620104996248642,-22.683449031339762,40.61297221271944,6.97137451171875,9.48275295974355,-6.053919982910145,-18.51497932264533,6.407139356825041,-12.28444965277771,0.17660968695741985,14.25945517468756,36.269352629467186,-26.428009473418236,6.230529669867587,9,4.2285919189453125,-0.1714019775390625,-19.599952697753906,-19.257110595703125,-8.0,0,-0.004316454578820017,1.8000326059764507,315.20001220703125,1.8420978662253658,322.28570556640625,-1.4815155471160693,325.7142028808594,-0.004316454578820017
3957,2003-09-02,318.0570983886719,321.7142028808594,314.6285095214844,318.6285095214844,5608664.0,0.0010792577250349211,1.1017071890218513,-0.2499933242543192,40.1179662170465,55.144809237447966,6.537378701919124,6.24635116254052,-15.29735468461405,-22.615951524301863,40.232982589414554,7.085693359375,7.943609052530348,-6.225309753417946,-16.577031104904165,4.126411598068273,-11.401170429161084,-1.049449077674808,13.026181459887539,41.95402828037286,-17.709965746414802,5.17586067574312,9,2.685699462890625,-0.5142974853515625,-19.942848205566406,-19.600006103515625,-5.71429443359375,1,-0.025152716416421028,2.0499472623132484,317.7142028808594,1.8000326059764507,315.20001220703125,1.8420978662253658,322.28570556640625,-0.025152716416421028
3958,2003-09-03,317.7142028808594,320.3428039550781,314.6285095214844,315.7713928222656,5922575.0,-0.0010780941835590863,-1.7027034829173944,-3.4000213629566334,37.951680283631816,51.313235405894055,5.786757029528417,7.3722664293520666,-14.452236393046178,-21.805747204832755,39.26538774427748,5.71429443359375,6.461904187446407,-6.825344848632824,-16.157491834791585,2.5068021375259377,-11.491418341712176,-2.1592713555534715,12.514313888992035,42.94471693353123,-14.113746300082212,4.66607349307937,9,3.028594970703125,-0.1714019775390625,-19.599952697753906,-19.257110595703125,-3.085693359375,2,-0.011510673614924527,1.1017071890218513,318.0570983886719,2.0499472623132484,317.7142028808594,1.8000326059764507,315.20001220703125,-0.011510673614924527
3959,2003-09-04,310.28570556640625,321.8284912109375,309.4856872558594,317.7142028808594,13456090.0,-0.023381067787009657,-1.7341767873258813,-3.8235839276177312,25.549302821359845,46.05214998304074,12.065371352844693,14.699314769542298,-6.67116674868447,-13.848028421257197,37.68209021901329,12.342803955078125,4.153819675162367,-13.710987854003918,-24.944517029115957,-2.477458678891878,-19.327752441559937,-8.094223266447898,19.122238647885467,5.185318516818906,-44.52288571435025,5.616764587556016,9,10.34283447265625,7.2570953369140625,-11.028610229492188,-11.82861328125,-5.371490478515625,3,-0.0025783279609561394,-1.7027034829173944,317.7142028808594,1.1017071890218513,318.0570983886719,2.0499472623132484,317.7142028808594,-0.0025783279609561394
3960,2003-09-05,312.0,314.3999938964844,309.4856872558594,311.20001220703125,8078550.0,0.005524890134608107,-1.3242977974076962,-0.10769173886786872,30.33693874795601,41.96118309243861,8.604314707757908,12.424918476135701,-7.998330487263729,-14.981974337991005,35.70251525144423,4.914306640625,1.9742173981150586,-11.236692810058571,-23.56142385167044,1.0880382315532984,-17.399058330864534,-5.074327289252608,16.212608796785787,20.370677143471735,-24.844106815154294,6.162365520805939,9,8.6285400390625,5.6570892333984375,-11.457176208496094,-13.54290771484375,-1.371490478515625,4,-0.003663185315254447,-1.7341767873258813,310.28570556640625,-1.7027034829173944,317.7142028808594,1.1017071890218513,318.0570983886719,-0.003663185315254447
3961,2003-09-08,313.1427917480469,315.7713928222656,308.5714111328125,309.1427917480469,3758307.0,0.00366279406425285,-1.800045099039865,5.0000762951094835,24.390021509017984,37.65907089007068,6.0673269889025505,11.180271473323785,-8.592727432785182,-15.5318804781474,34.08129709549876,7.199981689453125,0.016579676561491397,-9.665330505371116,-22.783543124740163,3.45288211399793,-16.22443681505564,-3.1062241956865932,13.946201756283301,34.48256017384578,-4.375702234629983,6.55910630968452,9,5.9429168701171875,5.08575439453125,-12.514266967773438,-14.685699462890625,-8.22857666015625,0,0.010949060540803579,-1.3242977974076962,312.0,-1.7341767873258813,310.28570556640625,-1.7027034829173944,317.7142028808594,0.010949060540803579
3962,2003-09-09,309.1427917480469,318.0570983886719,305.4856872558594,313.1427917480469,7771399.0,-0.012773725295322724,-1.222234210128822,-1.0,24.242179035177656,34.176361003950035,8.387308557763959,14.624957077824945,-4.061082208394964,-11.061363528310608,32.521582902010785,12.5714111328125,-2.490366515807864,-12.836759948730446,-27.214967185739624,1.5414472882787322,-20.025863567235035,-5.647656330225857,16.464795166561885,22.377460454398616,-14.706831559342227,7.1891036185045945,9,7.771453857421875,9.142898559570312,-8.31427001953125,-10.685699462890625,-3.4285888671875,1,0.0018483728169156333,-1.800045099039865,313.1427917480469,-1.3242977974076962,312.0,-1.7341767873258813,310.28570556640625,0.0018483728169156333
3963,2003-09-10,306.0570983886719,312.79998779296875,306.0570983886719,308.9142150878906,5953217.0,-0.00998145013159435,-3.7200657965008226,0.7142791748046875,24.096195608461358,32.01126714951554,9.377558904220393,17.03592213637421,-0.39495188251476065,-7.545691988620831,30.64309227748425,6.742889404296875,-4.6309761908720475,-14.939598083496094,-30.848799776693795,0.9696036097016076,-22.894198930094944,-6.984997236897243,17.538298560061946,3.4964081707346675,-34.11738780282508,7.954600846598864,9,9.142852783203125,12.742843627929688,-4.857147216796875,-7.600006103515625,-2.057098388671875,2,0.020537689207338117,-1.222234210128822,309.1427917480469,-1.800045099039865,313.1427917480469,-1.3242977974076962,312.0,0.020537689207338117
3964,2003-09-11,307.4284973144531,311.4284973144531,305.1427917480469,306.28570556640625,12288476.0,0.004480859725199515,-2.6666102947066728,-0.39998077374975965,20.252835099460853,29.61337332625375,6.344193530007601,14.898189868739337,-1.1506448287238982,-8.4510507034571,28.623526433036915,6.28570556640625,-6.518705521414972,-12.596769714355446,-29.349561629442803,4.156022200731911,-20.973165671899096,-4.220373756811796,14.355928664993257,17.699018847949787,-17.461074615304923,8.376395957543675,9,6.0571441650390625,12.228591918945312,-5.2571258544921875,-8.971405029296875,5.71429443359375,3,0.023420119702392883,-3.7200657965008226,306.0570983886719,-1.222234210128822,309.1427917480469,-1.800045099039865,313.1427917480469,0.023420119702392883
3965,2003-09-12,318.8570861816406,320.0,308.0,309.7142028808594,17572388.0,0.03717478687571951,1.0999743655472956,8.000480679360162,41.897617710843946,29.87052633699511,-5.041223835924484,2.6798982447504613,-11.751711480843085,-19.242046545099242,25.900172285340517,12.571502685546875,-7.7669595480113,-0.5796096801757926,-16.573843840446386,15.414624480094801,-8.57672676031109,7.417507399959504,-13.71429443359375,92.30734469775554,52.69849591243996,7.997117080135291,9,-5.3714447021484375,0.8000030517578125,-11.82855224609375,-17.542831420898438,-2.857086181640625,4,-0.04372765009151247,-2.6666102947066728,307.4284973144531,-3.7200657965008226,306.0570983886719,-1.222234210128822,309.1427917480469,-0.04372765009151247
3966,2003-09-15,326.0570983886719,330.0570983886719,317.6000061035156,319.4284973144531,20685021.0,0.022580687458611637,-1.4222431891952836,0.7250011682476952,50.55677936264761,31.030394464284118,-12.218218009932116,-4.925676448317176,-18.218747181699655,-25.847366025588315,23.621077269485617,12.45709228515625,-8.073624283023776,6.717547607421864,-9.08008418575281,22.515179400596537,-1.181268289165473,14.6163635040092,-20.914306640625,83.94496761359738,44.95177059606916,7.898815896587342,9,-8.4571533203125,-6.4000091552734375,-16.742874145507812,-22.4571533203125,-13.485687255859375,0,-0.04731867192413053,1.0999743655472956,318.8570861816406,-2.6666102947066728,307.4284973144531,-3.7200657965008226,306.0570983886719,-0.04731867192413053
3967,2003-09-16,336.0,336.3428039550781,326.0570983886719,327.7713928222656,19407680.0,0.03049435715543236,1.3077086350269256,1.2413791515888144,58.42706461770487,33.305437168070014,-21.622046442444514,-15.368492488891434,-27.323812457044312,-35.08244879792767,21.2696040603458,10.28570556640625,-7.4947704901768475,16.477589416503918,-0.022820656344606505,32.97799948935244,8.227384380079684,24.72779445292815,-29.860635986328134,98.90126980462888,61.00575408156942,8.25020503642426,9,-15.2572021484375,-15.2572021484375,-26.685775756835938,-32.400054931640625,-27.4285888671875,1,-0.09251721700032556,-1.4222431891952836,326.0570983886719,1.0999743655472956,318.8570861816406,-2.6666102947066728,307.4284973144531,-0.09251721700032556
3968,2003-09-17,332.5714111328125,336.5714111328125,331.20001220703125,334.6285095214844,8953175.0,-0.010204133533296078,-1.2381312665704494,-0.2499935097446548,58.42697696746642,36.95851207319297,-17.72869285339982,-12.253090986562711,-22.822050017002482,-30.980691044542993,19.416335532222146,5.37139892578125,-7.038051598115999,12.849000549316429,-4.20104210605416,29.89904320468702,4.323979221631134,21.374021877001724,-24.61984072265625,87.27274669297462,48.87758937578093,8.525021327685304,9,-11.714309692382812,-11.714309692382812,-23.257186889648438,-28.971466064453125,-21.142913818359375,2,-0.08075621461409288,1.3077086350269256,336.0,-1.4222431891952836,326.0570983886719,1.0999743655472956,318.8570861816406,-0.08075621461409288
3969,2003-09-18,335.7713928222656,339.20001220703125,330.28570556640625,331.4284973144531,9372879.0,0.009621938574194466,-1.6896989898803878,-2.1111753972139393,67.9999978637648,41.14329641939395,-18.923340583173285,-15.453278646046783,-24.81585820532638,-33.5459305617847,17.55653709473122,8.914306640625,-6.502308359828987,15.546122741699207,-2.792531783945549,33.884777267343964,6.376795478876829,24.715450004521585,-25.53023515429686,89.0108396047584,46.88473468389367,9.169327262822387,9,-13.599990844726562,-13.599990844726562,-26.4000244140625,-32.17144775390625,-21.485687255859375,3,-0.0946220955728746,-1.2381312665704494,332.5714111328125,1.3077086350269256,336.0,-1.4222431891952836,326.0570983886719,-0.0946220955728746
3970,2003-09-19,335.20001220703125,341.1427917480469,333.1427917480469,336.5714111328125,6888672.0,-0.0017016953422736014,-1.9165999109924343,-0.3157798577732805,65.8386181709219,45.74869604849438,-16.4442416457984,-15.164319059518107,-23.075340185627965,-32.40967821099434,15.663715037050851,8.0,-5.803043738914425,14.66045227050779,-4.502144305248805,33.823048846264385,5.079153982629521,24.24175055838606,-22.062969085156226,74.7575345129302,30.573222446724756,9.581298287878285,9,-12.057220458984375,-12.057220458984375,-24.942909240722656,-31.200057983398438,-16.342926025390625,4,-0.06580316126409047,-1.6896989898803878,335.7713928222656,-1.2381312665704494,332.5714111328125,1.3077086350269256,336.0,-0.06580316126409047
3971,2003-09-22,332.3428039550781,334.6285095214844,323.4284973144531,333.4856872558594,7701852.0,-0.00852389065603143,5.5334235308778235,0.8333704214695803,62.3762412885077,49.985814076642164,-11.820107653370371,-12.454471001433262,-19.242307431204495,-28.961233399847856,13.123374655401582,11.771514892578125,-3.8067614771824765,11.491413879394543,-8.246919515560307,31.229747274349393,1.622247181917146,21.36058057687194,-15.845070998062454,50.3226740079454,5.614330559215169,9.86916669747741,9,-9.20001220703125,-9.20001220703125,-21.714279174804688,-28.0,-13.4857177734375,0,-0.04917453833989782,-1.9165999109924343,335.20001220703125,-1.6896989898803878,335.7713928222656,-1.2381312665704494,332.5714111328125,-0.04917453833989782
3972,2003-09-23,331.4284973144531,333.4856872558594,330.28570556640625,332.5714111328125,5884438.0,-0.0027510950432632075,1.1538066530415225,1.000026702269693,61.76472744179812,54.17120650256847,-8.28319493407588,-11.670467008684454,-17.29847017344929,-27.6929787502379,13.378139903246938,3.199981689453125,-2.070391368481694,10.279966735839821,-9.925510439087759,30.4854439107674,0.17722814837600254,20.38270532330364,-11.973357302513705,45.16126809334634,0.2203433911038104,10.10273858746379,9,-8.28570556640625,-8.28570556640625,-20.5428466796875,-27.085693359375,-10.857086181640625,1,-0.056896393443649385,5.5334235308778235,332.3428039550781,-1.9165999109924343,335.20001220703125,-1.6896989898803878,335.7713928222656,-0.056896393443649385
3973,2003-09-24,328.3428039550781,333.2571105957031,326.28570556640625,332.9142150878906,9442561.0,-0.009310283769736749,1.6521350453943855,3.999786387546394,66.73725205773482,59.33614172015447,-1.904061461972674,-8.830492256353864,-13.23471774632003,-24.176446199070824,13.447124206464373,6.971405029296875,-0.14550262414888948,7.062843322753906,-13.301252744534963,27.426939390042776,-3.1192047108905285,17.24489135639834,-6.2851457348058375,27.74203996127223,-21.309498128346828,10.182048033644447,9,-3.7714080810546875,-5.20001220703125,-12.457145690917969,-22.857147216796875,-3.771392822265625,2,-0.06021570317396274,1.1538066530415225,331.4284973144531,5.5334235308778235,332.3428039550781,-1.9165999109924343,335.20001220703125,-0.06021570317396274
3974,2003-09-25,317.4856872558594,328.11419677734375,315.20001220703125,324.3428039550781,12514516.0,-0.03306640672016725,-1.2600029907500374,1.5,54.34780820930431,60.7194962199834,11.767134878250545,1.737672390033481,-1.5497511665663524,-12.947249947442174,14.326417380398542,13.142791748046875,1.9910046777791308,-3.5542724609375114,-23.98150361433585,16.872958692460827,-13.76788803763668,6.659343115761658,23.6571044921875,8.810447798064446,-42.05684208591292,10.21361557669918,9,10.685714721679688,5.6571044921875,0.5142822265625,-11.371444702148438,6.28570556640625,3,-0.019078623649968818,1.6521350453943855,328.3428039550781,1.1538066530415225,331.4284973144531,5.5334235308778235,332.3428039550781,-0.019078623649968818
3975,2003-09-26,314.8570861816406,318.9714050292969,308.5714111328125,317.7142028808594,15086834.0,-0.008279431734194653,2.8722715238560568,0.4166644414181064,51.32743948375096,60.80512512232821,15.386747120180758,4.573764315479025,1.5616339207385863,-10.040194265247465,14.620269704171761,10.399993896484375,4.4971742327794,-6.1657272338867415,-26.61416291280318,14.282708445029698,-16.38994507334496,4.058490605571478,25.766849975585956,24.122697604583536,-27.626743636601155,10.224217839458232,9,10.000015258789062,8.28570556640625,3.14288330078125,-8.742843627929688,22.05712890625,4,-0.0018147300483647433,-1.2600029907500374,317.4856872558594,1.6521350453943855,328.3428039550781,1.1538066530415225,331.4284973144531,-0.0018147300483647433
3976,2003-09-29,316.3428039550781,319.20001220703125,312.6856994628906,318.8570861816406,7761541.0,0.004718705211482543,3.071274627605806,0.8800068360000854,55.80111040624738,60.51335243216627,13.832812505485037,3.141081779403976,0.6596046869352676,-11.341830987332628,14.918989268695409,6.514312744140625,7.263542017847271,-4.611439514160168,-25.115711347760396,15.89283231944006,-14.863575430960282,5.640696402639946,22.999031201171874,31.192529070016693,-23.269607757682426,10.252135916800126,9,8.514297485351562,6.79998779296875,3.2857131958007812,-10.228561401367188,13.37139892578125,0,0.007947967189794403,2.8722715238560568,314.8570861816406,-1.2600029907500374,317.4856872558594,1.6521350453943855,328.3428039550781,0.007947967189794403
3977,2003-09-30,310.0570983886719,318.8570861816406,310.0570983886719,316.5714111328125,8370195.0,-0.019869917974485785,-1.7017394278111693,2.590923435451765,53.064795814338915,59.91755452626321,17.937875630630003,9.272102921057467,7.339041053981418,-4.819135829350444,15.793210786563488,8.79998779296875,8.283553911974025,-10.497145080566384,-31.54432940313268,10.550039241999912,-21.02073724184953,0.02644708071676405,28.053919806640636,6.018412636404208,-52.623074262809425,10.523592161283146,9,14.800003051757812,13.085693359375,11.885719299316406,-3.9428558349609375,26.28570556640625,1,0.028381829794257962,3.071274627605806,316.3428039550781,2.8722715238560568,314.8570861816406,-1.2600029907500374,317.4856872558594,0.028381829794257962
3978,2003-10-01,314.0570983886719,314.0570983886719,307.7713928222656,308.9142150878906,9555133.0,0.012900849620239407,1.4444286205955306,-0.7894744238994477,54.88217032100057,58.46001813262274,12.332308628897124,5.25341950956016,3.953166930175257,-8.58020265713975,16.788751889492396,6.28570556640625,8.401436917033607,-6.314289855957043,-27.52824847090443,14.899668758990344,-16.921269163430736,4.292689451516651,22.872335524140624,30.898914330033467,-31.561565415069662,10.6069793074737,10,10.399993896484375,9.085693359375,5.257148742675781,-7.9428558349609375,18.85711669921875,2,0.02074244708227746,-1.7017394278111693,310.0570983886719,3.071274627605806,316.3428039550781,2.8722715238560568,314.8570861816406,0.02074244708227746
3979,2003-10-02,309.4856872558594,314.28570556640625,304.0,313.7142028808594,14734079.0,-0.014555987291059447,2.829718090606429,-0.822207189565754,42.322128467746055,55.84707483226987,14.285221193531413,10.28936320583415,8.914028714535732,-3.852408719406526,17.247945621145053,10.28570556640625,6.976157605956189,-10.845700073242199,-32.142587318098435,10.451187171614038,-21.49414369567029,-0.19725645081410903,25.69426419152029,36.090018752233604,-21.66165578975361,10.648443622428108,10,9.828567504882812,13.085708618164062,10.028556823730469,-3.3714447021484375,29.714324951171875,3,0.04874449610485998,1.4444286205955306,314.0570983886719,-1.7017394278111693,310.0570983886719,3.071274627605806,316.3428039550781,0.04874449610485998
3980,2003-10-03,310.8570861816406,315.4284973144531,307.20001220703125,309.7142028808594,12302715.0,0.004431219220317306,-1.6667095242804866,-0.27028002309468824,36.231876045586176,52.94214536083413,10.166791334014647,9.305023199568666,7.7902489945221305,-5.203848857987737,17.668881675417076,8.228485107421875,5.692373959169004,-9.417155456542957,-30.81406981758812,11.979758904502205,-20.11561263706551,1.2813017239795954,21.82846914994866,45.11237286025771,-8.94077774338713,10.698457180522567,10,7.8857574462890625,11.714309692382812,9.028587341308594,-4.7428436279296875,26.28570556640625,4,0.041544192539586744,2.829718090606429,309.4856872558594,1.4444286205955306,314.0570983886719,-1.7017394278111693,310.0570983886719,0.041544192539586744
3981,2003-10-06,316.5714111328125,316.5714111328125,307.20001220703125,312.0,8709777.0,0.018382482514273102,3.1000026702982724,3.9998931909212283,30.94168953774087,49.51736337149444,2.212716648442324,4.069370764552332,2.3766284689043005,-10.70967429163295,18.30089412196636,9.37139892578125,3.507018058190681,-3.8742614746093977,-25.08472730982595,17.336204360607155,-14.479494392217646,6.73097144299885,13.819299772249622,84.61559002294402,34.738576852642616,10.605232917608273,10,2.0571441650390625,5.9999847412109375,3.17138671875,-10.457168579101562,18.285675048828125,0,0.06425976332570227,-1.6667095242804866,310.8570861816406,2.829718090606429,309.4856872558594,1.4444286205955306,314.0570983886719,0.06425976332570227
3982,2003-10-07,309.7142028808594,318.8570861816406,308.0,314.0570983886719,11424740.0,-0.02166085758475611,-1.7941488317298253,-0.9500120163422254,28.991557746884993,45.323397336955566,6.331674217778243,11.564500599495148,9.560536984142004,-3.7820884336585436,18.411875671149435,10.857086181640625,1.18639042216779,-10.760040283203125,-31.907847638673843,10.387767072267593,-21.333943960938484,-0.186136605467766,18.56525115179778,38.46112764641965,-6.409402455943116,10.573903677735371,10,6.3428955078125,12.857192993164062,10.028594970703125,-3.5999603271484375,23.4285888671875,1,0.06457566302728956,3.1000026702982724,316.5714111328125,-1.6667095242804866,310.8570861816406,2.829718090606429,309.4856872558594,0.06457566302728956
3983,2003-10-08,312.3428039550781,313.37139892578125,307.085693359375,313.1427917480469,7678783.0,0.008487182860096087,8.999514515972425,0.18420608820305254,28.237817329966475,42.422287239251375,1.335205589767554,9.940614272054631,7.251705548692144,-6.169202643532856,18.563041045417762,6.28570556640625,-0.8634233082939886,-8.445724487304688,-28.86569446586884,11.974245491259467,-18.655709476586765,1.7642605019773896,13.994293754966463,56.15370236855457,16.169881694840562,10.20998498928209,10,-0.7427978515625,10.228591918945312,6.799995422363281,-6.2285614013671875,17.71429443359375,2,0.07683865194298423,-1.7941488317298253,309.7142028808594,3.1000026702982724,316.5714111328125,-1.6667095242804866,310.8570861816406,0.07683865194298423
3984,2003-10-09,314.6285095214844,314.6285095214844,310.28570556640625,313.7142028808594,11724306.0,0.007317938935884616,8.49966622162884,-1.142900740062562,31.481462149312677,40.21717864653601,-1.5627524698067532,8.666298251306785,5.455243197411903,-8.294394996803021,18.51958481815069,4.342803955078125,-2.9455160305101913,-6.52001953125,-26.188297323425957,13.148258260925957,-16.35415842733795,3.31411936483795,9.92162037175666,64.07751636528614,27.31534758956964,9.83413889608797,10,-3.02850341796875,7.9428863525390625,4.514289855957031,-8.514266967773438,18.28570556640625,3,0.05811839999565449,8.999514515972425,312.3428039550781,-1.7941488317298253,309.7142028808594,3.1000026702982724,316.5714111328125,0.05811839999565449
3985,2003-10-10,304.9142150878906,312.3428039550781,302.28570556640625,310.8570861816406,24077189.0,-0.030875442433262457,1.2563949826089338,-6.499866488651535,28.021994144936784,37.13061017305705,7.367606242143495,18.216435785870488,15.58546237668753,1.4160659486765326,20.31868930070394,12.342803955078125,-5.505254757796877,-15.53717041015625,-36.49365427294725,5.4193134526347535,-26.015412341551723,-5.058928478760777,17.99190441389112,15.861741290692086,-18.392597471555227,10.47824193139549,10,5.6571807861328125,16.800033569335938,14.171455383300781,1.2000274658203125,22.857177734375,4,0.11244407581738303,8.49966622162884,314.6285095214844,8.999514515972425,312.3428039550781,-1.7941488317298253,309.7142028808594,0.11244407581738303
3986,2003-10-13,310.6285095214844,310.6285095214844,298.6285095214844,307.4284973144531,14402348.0,0.0187406626219333,6.499971389879647,-0.5384623284857448,34.52383547410278,35.070503468586374,0.8465169232661651,11.896968828534455,10.288379409422305,-4.227102529818239,21.033513011358117,12.0,-6.485158753513531,-9.051446533203148,-30.27328401107343,12.170390944667133,-19.662365272138288,1.5594722057319927,10.215568586759844,59.32201855623445,25.354820955631276,10.610918738935126,10,-1.885711669921875,9.25714111328125,8.514305114746094,-4.5142669677734375,15.085693359375,0,0.08535688584221424,1.2563949826089338,304.9142150878906,8.49966622162884,314.6285095214844,8.999514515972425,312.3428039550781,0.08535688584221424
3987,2003-10-14,304.9142150878906,310.8570861816406,304.79998779296875,309.4856872558594,3527282.0,-0.018395911059150616,-1.5238295058620075,-1.4285796028915294,33.22423481718387,32.66406619038452,6.43084709544604,15.982412440423559,16.24050484117845,1.3435308682312552,21.09848152652524,6.057098388671875,-7.243818522581876,-13.211451721191395,-33.9484377679575,7.525534325574711,-23.579944744574448,-2.842958697808342,13.263994789942387,39.28565979003906,4.3438497856770155,10.368493023383046,10,3.828582763671875,14.971435546875,13.742912292480469,1.2000274658203125,36.0,1,0.09820096804971534,6.499971389879647,310.6285095214844,1.2563949826089338,304.9142150878906,8.49966622162884,314.6285095214844,0.09820096804971534
3988,2003-10-15,305.7142028808594,310.6285095214844,304.5714111328125,306.8570861816406,7814322.0,0.002623648729325856,-2.533415224667094,0.2500033378282754,40.152936238955085,32.423044831629966,4.830995950879583,13.77335151587306,15.537804922827263,0.5399359635404721,21.151266855819202,6.057098388671875,-8.516471270256432,-11.068603515625,-31.339956026591892,9.202748995341892,-21.204279771108475,-0.9329272601415255,10.118042954211774,44.28558349609375,5.788894653697376,10.135676255483451,10,3.028594970703125,14.17144775390625,11.885765075683594,0.4000396728515625,37.71429443359375,2,0.08971970752002245,-1.5238295058620075,304.9142150878906,6.499971389879647,310.6285095214844,1.2563949826089338,304.9142150878906,0.08971970752002245
3989,2003-10-16,304.0,307.20001220703125,302.0570983886719,302.8570861816406,7876726.0,-0.00560720720432939,-2.7499972184826267,-1.000026702269693,40.776747858973536,32.92803058867301,6.353343777600685,13.687019991810303,17.055058864299156,2.0397980025116453,21.021971913450503,5.142913818359375,-9.230734133163992,-11.194236755371094,-30.13608341014026,7.747609899398071,-20.665160082755676,-1.7233134279865112,9.767797477440752,39.16709317074256,-1.1003940910405987,9.470923327384568,10,4.7427978515625,15.885650634765625,12.999946594238281,2.1142425537109375,40.5714111328125,3,0.0857141394364207,-2.533415224667094,305.7142028808594,-1.5238295058620075,304.9142150878906,6.499971389879647,310.6285095214844,0.0857141394364207
3990,2003-10-17,313.1427917480469,315.20001220703125,303.7713928222656,304.0,15279978.0,0.03007497285541727,-1.380960858052026,7.999546073536087,47.59449020847538,34.77834177431018,-2.7168272170481487,2.9587245821657575,7.622225360053108,-7.116711209607502,20.204370236437793,11.428619384765625,-10.236503307402245,-0.9485839843749773,-17.38935942560653,15.492191456856574,-9.168971704990724,7.27180373624077,-14.5142822265625,87.5857941309172,44.263134683462816,8.220387720615763,10,-4.399993896484375,6.74285888671875,3.4285736083984375,-7.0285491943359375,41.142913818359375,4,0.06313868261017408,-2.7499972184826267,304.0,-2.533415224667094,305.7142028808594,-1.5238295058620075,304.9142150878906,0.06313868261017408
3991,2003-10-20,316.0,317.7142028808594,309.37139892578125,315.20001220703125,10008867.0,0.009124298330494662,2.9460867807962123,0.08749929069965386,54.71017945590953,37.63596640864623,-6.3291967735535195,-1.2496949129114228,4.6790474169379195,-9.956563278608655,20.769036044689425,8.342803955078125,-9.85320616668048,2.72576446533202,-11.349929879624653,16.801458810288693,-4.312082707146317,9.763611637810357,-17.040060424804665,89.05159710906497,39.31611221211965,7.037847172478327,10,-7.828643798828125,3.885650634765625,0.5713653564453125,-9.885757446289062,38.857086181640625,0,0.03725124310843553,-1.380960858052026,313.1427917480469,-2.7499972184826267,304.0,-2.533415224667094,305.7142028808594,0.03725124310843553
3992,2003-10-21,312.5714111328125,318.6285095214844,308.5714111328125,317.1427917480469,15723335.0,-0.010849964769580667,1.666669363942014,-5.714312962539101,48.81172231554395,39.92195585148817,-2.740928678841044,0.7312237261861583,7.8511018975792695,-6.484757632984156,21.315062922072904,10.057098388671875,-9.263905846088164,0.24002990722658524,-10.944845407212313,11.424905221665483,-5.352407749992892,5.832467564446063,-12.861301025390617,63.448505742046216,10.862277464282691,5.592437657219462,10,-3.942901611328125,7.314239501953125,6.057106018066406,-6.4571685791015625,31.4285888671875,1,0.04204732512297005,2.9460867807962123,316.0,-1.380960858052026,313.1427917480469,-2.7499972184826267,304.0,0.04204732512297005
3993,2003-10-22,308.5714111328125,315.20001220703125,305.4856872558594,312.5714111328125,22779683.0,-0.012797075668255498,1.0987604668029274,0.8750091792115892,49.26200089173763,41.89757126731317,0.7463237188142102,3.34558343595279,11.542797978228805,-2.4461147883405374,22.59076120924931,9.714324951171875,-8.941855206618413,-2.7714004516601562,-11.137474027557005,5.594673124236692,-6.9544372396085805,1.411636336288268,-7.726197060546895,39.310549306461,-14.727736174470493,4.183036787948435,10,0.057098388671875,11.314239501953125,12.17138671875,-1.3714599609375,30.857086181640625,2,0.10481464837051102,1.666669363942014,312.5714111328125,2.9460867807962123,316.0,-1.380960858052026,313.1427917480469,0.10481464837051102
3994,2003-10-23,311.4284973144531,312.3428039550781,302.0570983886719,306.0570983886719,14458514.0,0.009259076111918008,1.8571355910651464,-1.3428497314453125,50.4504365799537,44.38962042675949,-2.9194292925711807,0.012058836980031629,8.367406727666094,-5.092441927547611,23.448172230801656,10.28570556640625,-7.817941652664615,0.3885452270507699,-7.4639914954714754,8.241081949573015,-3.537723134210353,4.3148135883118925,-9.516285515234415,56.551604752749476,1.3270693600193724,3.926268361261123,10,-2.79998779296875,8.4571533203125,9.428604125976562,-4.1142425537109375,31.771514892578125,3,0.10275231803109275,1.0987604668029274,308.5714111328125,1.666669363942014,312.5714111328125,2.9460867807962123,316.0,0.10275231803109275
3995,2003-10-24,314.28570556640625,315.7713928222656,310.0570983886719,311.4284973144531,17487212.0,0.00917452409330477,-1.0408172162549523,0.5319300039770467,48.113216102732466,45.89955160771835,-4.813705767886972,-3.046337966962085,5.096948807263061,-7.752983426230742,23.51376096472113,5.71429443359375,-6.744421082092458,3.274322509765625,-4.523709101661211,11.072354121192461,-0.6246932959477931,7.173338315479043,-12.228607177734375,73.79339683100926,21.365994396084965,3.8990158057134194,10,-3.942901611328125,5.599945068359375,7.8856964111328125,-5.6571502685546875,26.857086181640625,4,0.09636361129382354,1.8571355910651464,311.4284973144531,1.0987604668029274,308.5714111328125,1.666669363942014,312.5714111328125,0.09636361129382354
3996,2003-10-27,318.8570861816406,318.8570861816406,313.94281005859375,317.7142028808594,6442427.0,0.014545302361097967,7.599786381842456,0.4,57.843169080749604,48.63498874811454,-9.046443886977329,-7.820666506990278,0.2416557353339499,-12.026125931777358,23.44948773042365,4.914276123046875,-5.880546616039055,7.719989013671864,-0.5090876600498859,15.949065687393613,3.6054506768110173,11.83452735053271,-16.79998779296875,100.0,43.91376086898636,4.114538336860861,10,-8.399993896484375,-2.22857666015625,4.28570556640625,-8.857147216796875,16.0,0,0.11111128126091985,-1.0408172162549523,314.28570556640625,1.8571355910651464,311.4284973144531,1.0987604668029274,308.5714111328125,0.11111128126091985
3997,2003-10-28,318.8570861816406,323.20001220703125,314.8570861816406,323.20001220703125,7791180.0,0.0,2.8420760457876875,-3.799973297730307,55.85216337586428,50.379347318882225,-7.666913890685862,-7.512774357064586,-0.18811335243913163,-11.728510254701916,22.9164933524372,8.342926025390625,-3.784125897403044,7.279989624023415,-1.6196724929758375,16.179651741022667,2.8301585655237886,11.72982068252304,-15.455988769531245,79.45918872535222,22.415618286019615,4.449831058499627,10,-6.2285308837890625,-2.79998779296875,4.28570556640625,-8.857147216796875,17.142913818359375,1,0.11290324587452383,7.599786381842456,318.8570861816406,-1.0408172162549523,314.28570556640625,1.8571355910651464,311.4284973144531,0.11290324587452383
3998,2003-10-29,320.5714111328125,324.0,317.7142028808594,318.8570861816406,8040228.0,0.0053764680964163425,-2.1428266259774937,-0.3947396159062322,55.39423627196412,52.0035126981034,-7.880870380901854,-9.184957770568644,-2.199565829028643,-13.292812545392167,22.111341445514405,6.285797119140625,-2.37469026362686,8.668598937988293,-1.0521808076871366,18.389378683663722,3.8082090651506064,13.528988810825979,-15.19042224121091,84.37495219220472,27.055342894373148,4.86038987283771,10,-7.5428619384765625,-4.62860107421875,2.571380615234375,-10.57147216796875,14.057098388671875,2,0.07308383734032065,2.8420760457876875,318.8570861816406,7.599786381842456,318.8570861816406,-1.0408172162549523,314.28570556640625,0.07308383734032065
3999,2003-10-30,324.5714111328125,327.085693359375,319.20001220703125,321.7142028808594,11950386.0,0.012477719038840984,-1.00002322026355,1.6666666666666667,69.90748553128599,54.48273440063791,-9.673181780424557,-12.645148419978455,-6.3642286766953475,-17.167276745148342,21.07198381540853,7.88568115234375,-0.15482826718726983,11.914312744140602,0.7493642332627246,23.07926125501848,6.331838488701635,17.49678699957957,-16.95614090820311,85.23494022326446,21.7346659931923,5.582474255438952,10,-10.000015258789062,-11.200057983398438,-0.7143173217773438,-10.857162475585938,6.057098388671875,3,0.04577447573027671,-2.1428266259774937,320.5714111328125,2.8420760457876875,318.8570861816406,7.599786381842456,318.8570861816406,0.04577447573027671
4000,2003-10-31,323.7713928222656,333.1427917480469,322.0570983886719,325.7142028808594,6985899.0,-0.0024648452793629705,-3.1276745639452304,-0.6799679572763685,64.78153723648896,55.601774154035624,-8.053898603422056,-11.413174934831943,-5.844726228741479,-16.14108718627199,20.417498360762025,11.085693359375,1.4178699122731473,10.468579101562511,-1.7061565030529664,22.64331470617799,4.381211299254801,16.555946903870222,-13.430263358789034,51.19058404660293,-12.307878154660436,6.087367802307732,10,-6.17144775390625,-7.8857421875,1.8857040405273438,-10.057144165039062,8.0,4,0.06000721439719969,-1.00002322026355,324.5714111328125,-2.1428266259774937,320.5714111328125,2.8420760457876875,318.8570861816406,0.06000721439719969
4001,2003-11-03,336.9142150878906,339.7713928222656,320.9142150878906,323.20001220703125,13388090.0,0.040592907702749814,-1.06249447169424,-7.058951965065503,80.83706037214708,59.16014504921375,-20.02376631916337,-24.19427662721398,-19.030602712299924,-29.01003784793693,20.156147529442737,18.857177734375,3.556372539480037,22.594261169433594,6.501190085771043,38.687332253096145,14.54772562760229,30.640796711264898,-22.924819658882768,88.53197973522524,21.06317140150624,8.04653554183128,11,-15.999969482421875,-17.714263916015625,-12.914268493652344,-23.199966430664062,-3.20001220703125,0,0.01255090011281701,-3.1276745639452304,323.7713928222656,-1.00002322026355,324.5714111328125,-2.1428266259774937,320.5714111328125,0.01255090011281701
4002,2003-11-04,329.7142028808594,338.8570861816406,328.5714111328125,334.0570983886719,13932408.0,-0.02137046133584175,-2.1034797101315825,-0.3166713767866004,70.58825993348357,61.52972938718553,-11.327534144248375,-16.252356269960615,-11.938193100148055,-21.553344027462686,20.247242949029467,10.285675048828125,4.517743574391602,14.394248962402344,-2.9320797026165906,31.720577627421278,5.731084629892848,23.05741329491184,-11.084047921065121,54.40402894420079,-15.336469395121497,8.663164332509474,11,-8.799957275390625,-10.514251708984375,-5.714256286621094,-13.714263916015625,-0.228515625,1,0.015598003531074989,-1.06249447169424,336.9142150878906,-3.1276745639452304,323.7713928222656,-1.00002322026355,324.5714111328125,0.015598003531074989
4003,2003-11-05,336.3428039550781,336.5714111328125,327.20001220703125,331.4284973144531,7853701.0,0.020104081099029836,2.489290624609406,-1.131573769570228,75.58764405904762,64.32275244041818,-15.201037124398283,-22.12511353104196,-18.606957246727347,-27.838491632115392,20.166922275335793,9.37139892578125,4.944418111145353,19.822850036621105,0.19336249446155307,39.45233757878066,10.0081062655413,29.63759380770091,-15.4285888671875,83.33320970859671,9.323635766998734,9.814743771079778,11,-11.428558349609375,-17.142852783203125,-12.342857360839844,-17.771408081054688,-10.057098388671875,2,-0.0010192100174198915,-2.1034797101315825,329.7142028808594,-1.06249447169424,336.9142150878906,-3.1276745639452304,323.7713928222656,-0.0010192100174198915
4004,2003-11-06,332.9142150878906,336.9142150878906,330.0570983886719,336.9142150878906,8949444.0,-0.010193733378179859,2.428558349609375,-0.813950022355805,67.1967769746286,66.44314809285109,-9.391840080136944,-18.18892086622725,-15.148672403726323,-24.068302156633763,20.30555151532499,6.85711669921875,6.105769571774829,15.47997589111327,-5.439572239906397,36.39952402213294,5.020201825603408,25.93974995662313,-8.605708007812495,63.63624593793291,-8.298455889930139,10.459774065509842,11,-6.0571136474609375,-13.714263916015625,-9.114273071289062,-14.171417236328125,-2.05712890625,3,0.0051493578702885845,2.489290624609406,336.3428039550781,-2.1034797101315825,329.7142028808594,-1.06249447169424,336.9142150878906,0.0051493578702885845
4005,2003-11-07,339.20001220703125,340.0,332.3428039550781,332.3428039550781,7626467.0,0.018881131637713766,-1.2333275477643226,-1.7143020629882812,69.04311728599168,67.68758678232244,-13.155306721761121,-22.951127881385787,-21.102691745201014,-30.027222393550176,19.74185465722888,7.657196044921875,7.847172657809779,20.051483154296875,-2.1293652627297774,42.23233157132353,8.961058945783577,31.141907362810173,-12.10818569335936,95.80846270324895,24.96329154754372,11.090424208513316,11,-11.771469116210938,-19.885757446289062,-18.257186889648438,-20.057220458984375,-5.485809326171875,4,-0.02526975936638598,2.428558349609375,332.9142150878906,2.489290624609406,336.3428039550781,-2.1034797101315825,329.7142028808594,-0.02526975936638598
4006,2003-11-10,337.1427917480469,339.8857116699219,331.8857116699219,337.7142028808594,7006410.0,-0.006064918587705526,2.255719218063042,-0.08332999550505792,70.63328664189099,69.32993381188096,-9.198839682900314,-19.82195790929643,-18.811810331537345,-27.578776768853345,18.78811865070428,8.0,9.425011997270985,16.668548583984375,-6.514953137833743,39.85205030580249,5.0767977230753445,28.260299444893406,-7.469330537109386,77.67803924373554,5.653630771562874,11.591750860909057,11,-8.285690307617188,-17.828536987304688,-16.485671997070312,-17.25714111328125,-2.28570556640625,0,-0.015932118548141472,-1.2333275477643226,339.20001220703125,2.428558349609375,332.9142150878906,2.489290624609406,336.3428039550781,-0.015932118548141472
4007,2003-11-11,334.8570861816406,337.1427917480469,333.1427917480469,337.1427917480469,6266760.0,-0.006779636469624983,2.5000133514913614,4.000106814783166,72.72716238516085,71.25581449112504,-4.922509938845906,-15.998226789469584,-16.325240564446858,-24.788903869014234,17.82305394029438,4.0,11.086639831161733,12.885699462890614,-9.931320940753722,35.70271986653495,1.4771892610684745,24.294209664712753,-3.118317212890645,59.82094747633694,-15.666491833643178,11.408510201822162,11,-5.257080078125,-15.542831420898438,-14.257110595703125,-13.828582763671875,-1.14288330078125,1,-0.0034130479776118827,2.255719218063042,337.1427917480469,-1.2333275477643226,339.20001220703125,2.428558349609375,332.9142150878906,-0.0034130479776118827
4008,2003-11-12,333.1427917480469,336.5714111328125,328.45709228515625,336.5714111328125,10489280.0,-0.005119480830290235,3.7332864555981806,1.5000267029827232,69.15314570338619,71.17199895469173,-1.3828545572142161,-12.778870442153561,-14.414806558245687,-22.66105815963863,16.48542597792556,8.11431884765625,11.794914158243103,9.799975585937489,-12.184784135785037,31.784735307660014,-1.1924042749237742,20.79235544679875,6.857208251953125,40.593753139557634,-35.748574165681134,10.992379860861261,11,-2.6856842041015625,-13.828536987304688,-13.828544616699219,-12.114288330078125,4.5714111328125,2,-0.010977588537930405,2.5000133514913614,334.8570861816406,2.255719218063042,337.1427917480469,-1.2333275477643226,339.20001220703125,-0.010977588537930405
4009,2003-11-13,330.0570983886719,336.5714111328125,326.8570861816406,332.3428039550781,9477196.0,-0.009262374680790608,-1.236847098175072,0.6666547988856154,63.85534803989119,71.06908904395864,2.863995557983003,-8.053879284861125,-10.925306369289729,-19.21205394003846,14.741238118014369,9.714324951171875,12.699852809277445,5.411427307128918,-14.76048810968041,25.583342723938244,-4.674530401275774,15.49738501553361,9.712043457031257,24.347813972280207,-50.15577723957371,10.085957708404674,11,0.4000091552734375,-10.742843627929688,-12.971397399902344,-9.028594970703125,16.0,3,-0.011426486025228444,3.7332864555981806,333.1427917480469,2.5000133514913614,334.8570861816406,2.255719218063042,337.1427917480469,-0.011426486025228444
4010,2003-11-14,332.9142150878906,335.4284973144531,325.7142028808594,332.3428039550781,8538625.0,0.00865643160885532,2.4694059945504088,-0.2499933242543192,62.7328615656789,69.05751139879551,1.6094235805954895,-9.859315732181756,-13.39235595987833,-21.68190766367161,14.232652827577223,9.71429443359375,13.695338843547404,7.27997283935548,-12.451441829689657,27.011387508400617,-2.5857344951671166,17.145680173878077,6.338444531249991,50.80625016150845,-19.62653065321188,9.865707334522579,11,-0.0571136474609375,-13.599960327148438,-15.828514099121094,-11.885711669921875,10.5142822265625,4,-0.006179156109951345,-1.236847098175072,330.0570983886719,3.7332864555981806,333.1427917480469,2.5000133514913614,334.8570861816406,-0.006179156109951345
4011,2003-11-17,327.7713928222656,335.20001220703125,326.28570556640625,332.79998779296875,5964772.0,-0.015447890274878362,-1.228585161533972,-8.800309762871182,57.38636133756802,67.59063377702711,5.9440271652291585,-3.9941768613582553,-7.948025521090642,-16.10845391620944,14.085459431522235,8.914306640625,13.495282716176632,1.5485809326171989,-17.668363056976602,20.765524922211,-8.059891062179702,11.1570529274141,10.668959392578131,18.00038452089764,-49.17185394324487,9.60847199479691,11,5.0857086181640625,-8.457138061523438,-11.628570556640625,-6.742889404296875,19.085693359375,0,0.018130960140918306,2.4694059945504088,332.9142150878906,-1.236847098175072,330.0570983886719,3.7332864555981806,333.1427917480469,0.018130960140918306
4012,2003-11-18,325.7142028808594,332.11419677734375,325.7142028808594,328.5714111328125,7803021.0,-0.0062762949618417885,-3.4798931909212283,0.5681921627411592,54.23722250578938,65.21836471555397,8.240750374532183,-0.950615692232077,-5.478064003597069,-13.619097827885525,14.03456912533223,6.399993896484375,13.755633083938221,-1.1657485961914062,-19.284614827565804,16.95311763518299,-10.225181711878633,7.893684519495821,11.962580373945343,0.0,-62.31128444650765,9.059433115687208,11,7.1428985595703125,-4.6856536865234375,-11.399978637695312,-5.82855224609375,23.20001220703125,1,0.0280702628866496,-1.228585161533972,327.7713928222656,2.4694059945504088,332.9142150878906,-1.236847098175072,330.0570983886719,0.0280702628866496
4013,2003-11-19,340.9142150878906,344.9142150878906,325.7142028808594,325.7142028808594,34488429.0,0.046666716012353726,-1.5263153667928862,-5.319882510013351,61.36718406729279,64.57063217029445,-6.976239639807488,-14.338491134687388,-19.980692369903693,-28.25767292174112,14.201621526556812,19.20001220703125,12.226653501067972,12.41712341308596,-4.558700240152007,29.392947066323927,3.9292115864669768,20.905035239704944,-15.20001220703125,79.16667991213487,18.93902161868514,8.48791182661897,11,-5.600006103515625,-17.428558349609375,-26.599990844726562,-21.028564453125,5.026275634765625,2,-0.021119718358399986,-3.4798931909212283,325.7142028808594,-1.228585161533972,327.7713928222656,2.4694059945504088,332.9142150878906,-0.021119718358399986
4014,2003-11-20,343.4284973144531,345.7142028808594,336.11419677734375,344.0,13568815.0,0.00737511700975646,3.800112917623542,-0.03759883069584038,63.3539824109664,63.938506073069405,-8.763835968840965,-15.107039268534095,-21.798207082888894,-30.186549530486104,14.021656126193625,9.600006103515625,11.776459772434464,13.331405639648438,-2.885922696945329,29.548733976242204,5.222741471351583,21.440069807945292,-17.71429443359375,88.57147216796875,26.077052530876095,8.108664168296874,11,-7.71429443359375,-19.5428466796875,-29.114273071289062,-23.5428466796875,2.511993408203125,3,-0.016638964087949848,-1.5263153667928862,340.9142150878906,-3.4798931909212283,325.7142028808594,-1.228585161533972,327.7713928222656,-0.016638964087949848
4015,2003-11-21,344.5714111328125,346.28570556640625,337.1427917480469,340.5714111328125,15419192.0,0.003327952768325204,1.4615479418289377,-6.999092219789609,56.215231281183165,62.33649992187964,-10.129963309574748,-14.613953931303968,-22.585140738676728,-30.698620644453342,14.409687408745336,9.142913818359375,10.33529423490944,12.960034179687511,-2.686744888970111,28.606813248345134,5.136644645358672,20.78342371401635,-18.857208251953125,91.66665430426636,31.12468174720854,7.823389534328824,11,-8.571456909179688,-20.400009155273438,-30.257186889648438,-24.685760498046875,8.0,4,0.004311696234388762,3.800112917623542,343.4284973144531,-1.5263153667928862,340.9142150878906,-3.4798931909212283,325.7142028808594,0.004311696234388762
4016,2003-11-24,354.28570556640625,355.4284973144531,342.17138671875,345.4856872558594,15106325.0,0.028192398207550262,1.3917710246026873,2.2000045776367188,69.16219438765674,61.940392366601415,-19.173059438534324,-22.701871509303032,-32.05534794529035,-39.815896325609515,15.602159641702984,13.257110595703125,10.167369403737553,20.90289764404298,3.4214973405321985,38.38429794755376,12.16219749228759,29.64359779579837,-27.337212524414042,96.1540673610783,33.39665995324751,8.740700151755398,11,-13.71435546875,-25.54290771484375,-39.97148132324219,-34.400054931640625,-0.800018310546875,0,-0.03064534662665941,1.4615479418289377,344.5714111328125,3.800112917623542,343.4284973144531,-1.5263153667928862,340.9142150878906,-0.03064534662665941
4017,2003-11-25,354.8570861816406,357.7142028808594,349.4856872558594,356.5714111328125,10994354.0,0.0016127679052726496,3.1143519825435457,-0.1948092481940914,65.94483242939789,61.58391311393605,-18.560976685334538,-21.54242881893947,-32.69150776865473,-39.79364810977961,17.54564136858129,8.228515625,9.352933134595105,19.674278259277344,1.1103348352885973,38.23822168326609,10.392306547282942,28.956249971271745,-25.63019279785152,91.0715103149414,29.63966225568676,9.281971711994384,11,-13.14288330078125,-24.971435546875,-40.828582763671875,-34.971435546875,2.62860107421875,1,-0.022544287014477304,1.3917710246026873,354.28570556640625,1.4615479418289377,344.5714111328125,3.800112917623542,343.4284973144531,-0.022544287014477304
4018,2003-11-26,344.0,354.3999938964844,340.5714111328125,352.5714111328125,11251366.0,-0.030595658377477686,1.2616831292768265,4.9998753894081,58.46426502640692,60.98490389021558,-6.707163943357841,-9.317868326891016,-21.91616611470988,-28.27230269664966,19.131288032325767,14.285675048828125,8.328092090868779,7.645762634277332,-9.968525821464482,25.260051090019147,-1.1613815935935463,16.45290686214821,-11.924375666503863,36.508337936871015,-23.626622777157216,8.807144227870907,11,-2.285797119140625,-14.114349365234375,-29.742919921875,-24.114349365234375,10.44000244140625,2,0.01428550897642622,3.1143519825435457,354.8570861816406,1.3917710246026873,354.28570556640625,1.4615479418289377,344.5714111328125,0.01428550897642622
4019,2003-11-27,339.4284973144531,344.79998779296875,336.9142150878906,342.6285095214844,6141494.0,-0.013289251992868789,1.0908936431900569,0.37333551704003304,50.17914354693216,59.59004633257705,-0.7448613778244066,-3.769504636827037,-17.58437536977658,-23.01988249124895,20.187646167565404,7.885772705078125,7.233261748060045,2.3314056396484375,-14.422726163498908,19.085537442795783,-6.045660261925207,10.708471541222082,-4.789015126220647,12.08790241411791,-41.73623078876004,8.377065901573665,11,2.28570556640625,-9.5428466796875,-25.171417236328125,-19.5428466796875,19.771514892578125,3,0.019185169953983783,1.2616831292768265,344.0,3.1143519825435457,354.8570861816406,1.3917710246026873,354.28570556640625,0.019185169953983783
4020,2003-11-28,343.20001220703125,346.0570983886719,337.1427917480469,340.0,6016458.0,0.011111367850425768,1.0000273878808628,-1.0,54.62483438878685,59.2832100049347,-3.245161852869728,-6.335679421005466,-21.538299088145607,-26.10900827389088,20.602889547660677,8.914306640625,6.639266922911361,5.131489562988293,-10.590618611045272,20.853597737021857,-2.72956452402849,12.992543650005075,-6.285797119140625,30.220196192929894,-19.73616800781998,7.861054087016792,11,-1.485809326171875,-9.314361572265625,-28.94293212890625,-23.314361572265625,6.514190673828125,4,0.007985076975964178,1.0908936431900569,339.4284973144531,1.2616831292768265,344.0,3.1143519825435457,354.8570861816406,0.007985076975964178
4021,2003-12-01,341.1427917480469,344.0,337.1427917480469,342.8570861816406,5399954.0,-0.00599423189339332,2.4284994964753275,-0.5357149669076274,54.81609201852641,59.34752883968326,1.0149959572145235,-4.158637053791949,-19.599042957074175,-23.465674581624057,20.33933386606246,6.857208251953125,6.637867050193677,2.8628402709961165,-12.907564505587743,18.633245047579976,-5.022362117295813,10.748042659288046,16.5714111328125,20.329707412548014,-27.206552188734808,7.88520238829192,12,0.5714111328125,-5.3142852783203125,-26.028564453125,-21.25714111328125,7.428619384765625,0,0.03350098451796191,1.0000273878808628,343.20001220703125,1.0908936431900569,339.4284973144531,1.2616831292768265,344.0,0.03350098451796191
4022,2003-12-02,334.8570861816406,341.1427917480469,332.3428039550781,341.1427917480469,13648684.0,-0.018425438609438904,1.8,3.6666429308932957,51.2274992701521,58.22089719555651,9.760420185378507,2.668954219550301,-13.477298989997394,-16.60255918525013,19.80248191329951,8.79998779296875,6.4237456966659465,-3.6800094604492415,-19.02429289978886,11.664273978890378,-11.352151180119051,3.9921322592205684,22.44568847656251,11.398923585649653,-35.48644359205653,7.672141719669814,12,10.171417236328125,1.428558349609375,-21.314285278320312,-14.971435546875,12.0,1,0.05563149726541483,2.4284994964753275,341.1427917480469,1.0000273878808628,343.20001220703125,1.0908936431900569,339.4284973144531,0.05563149726541483
4023,2003-12-03,336.0,338.17138671875,332.5714111328125,332.5714111328125,11156377.0,0.0034131391137395273,-2.2666358101612847,-0.545458076418896,54.377121556565626,57.2234682117342,8.769303504459117,1.5800516621023917,-14.674797843199144,-17.173802819986463,19.46121713016352,5.5999755859375,7.006007989104887,-2.519955444335949,-17.875321215427903,12.835410326756005,-10.197638329881897,5.15772744121,20.30437583007813,26.66703753977614,-22.116214575039898,7.677682885545973,12,9.02850341796875,1.714202880859375,-21.65717315673828,-16.114349365234375,11.20001220703125,2,0.06394549778529579,1.8,334.8570861816406,2.4284994964753275,341.1427917480469,1.0000273878808628,343.20001220703125,0.06394549778529579
4024,2003-12-04,334.6285095214844,336.5714111328125,332.0,336.5714111328125,6784036.0,-0.0040818169003441485,3.705756695201445,-0.5666767543703493,51.2908779551118,56.67631784217072,9.790855693105527,3.2533592392712762,-13.024943792372198,-15.254712391902558,19.031883962572927,4.5714111328125,8.064952470988658,-3.9771606445312386,-19.219494776363263,11.265173487300785,-11.598327710447222,3.644006421384745,20.717403433593745,18.69880574786756,-28.596364058078926,7.621167065916001,12,10.228591918945312,3.8285980224609375,-20.14282989501953,-14.74285888671875,11.085693359375,3,0.05920443822390431,-2.2666358101612847,336.0,1.8,334.8570861816406,2.4284994964753275,341.1427917480469,0.05920443822390431
4025,2003-12-05,330.6285095214844,335.6571044921875,330.28570556640625,332.5714111328125,5560682.0,-0.01195355412400445,-3.0870302214069265,1.0,52.18910958782392,54.790419531078186,12.968879207605994,6.933776783049893,-8.702580681655547,-10.88904629484864,18.141849312177847,5.37139892578125,7.243874780116926,-7.548585510253929,-23.197159536817367,8.099988516309509,-15.372872523535648,0.27570150302778984,23.316648656289033,2.499610583235052,-46.49761996058301,7.824287013281724,12,13.371444702148438,8.685699462890625,-16.657135009765625,-10.74285888671875,5.371490478515625,4,0.0864157259968239,3.705756695201445,334.6285095214844,-2.2666358101612847,336.0,1.8,334.8570861816406,0.0864157259968239
4026,2003-12-08,331.7713928222656,333.6000061035156,330.0570983886719,330.6285095214844,3912892.0,0.0034566991891755716,-2.100056076263719,-0.5882352941176471,54.706938633028486,53.54176466481491,9.271480451378977,5.657934063531911,-9.551070491250414,-11.619409172783492,17.273781326948733,3.54290771484375,5.995068606511552,-6.1371322631836165,-22.0427123449349,9.768447818567665,-14.089922304059257,1.8156577776920244,20.28100914659842,15.464025370537582,-38.08977763889985,7.952790040875639,12,10.4571533203125,7.542816162109375,-15.028594970703125,-11.8857421875,-3.4285888671875,0,0.05408184806399485,-3.0870302214069265,330.6285095214844,3.705756695201445,334.6285095214844,-2.2666358101612847,336.0,0.05408184806399485
4027,2003-12-09,333.7142028808594,337.4856872558594,331.7713928222656,332.5714111328125,5674393.0,0.005855869736287156,-3.166716735093517,0.9999198931909212,42.953047397051115,51.81829603933093,4.4858949490922555,3.8210175043957406,-10.968203599881178,-13.198082068899794,16.556722068365705,5.71429443359375,5.380531685950643,-4.137178039550804,-20.097037355056898,11.82268127595529,-12.117107697303823,3.8427516182022146,16.138668729985454,45.06993519852269,-5.027386448700945,7.979929657753034,12,4.3428955078125,8.0,-13.6571044921875,-13.82855224609375,-4.0,1,0.0445207549564719,-2.100056076263719,331.7713928222656,-3.0870302214069265,330.6285095214844,3.705756695201445,334.6285095214844,0.0445207549564719
4028,2003-12-10,329.4856872558594,334.28570556640625,323.7713928222656,332.5714111328125,5757100.0,-0.012671068802275864,2.228065079803805,-2.7001628968942772,36.796639382068,50.3313511321238,7.195749138585995,8.180945497568928,-6.3812601103686575,-8.54420343129999,16.480835490555883,10.514312744140625,2.747592826782693,-8.182838439941406,-24.450672814253323,8.084995934370511,-16.316755627097336,-0.0489212527854761,18.387607032768187,41.666703753977615,-3.416675713849159,8.133917187155959,12,5.428558349609375,11.257110595703125,-9.4285888671875,-9.60003662109375,-1.14288330078125,2,0.052722772483563496,-3.166716735093517,333.7142028808594,-2.100056076263719,331.7713928222656,-3.0870302214069265,330.6285095214844,0.052722772483563496
4029,2003-12-11,326.28570556640625,329.7142028808594,323.6571044921875,329.7142028808594,6239876.0,-0.009712050669345773,2.5333837731986293,1.111083639096852,33.33338896417597,47.96563497383371,9.314934140201672,11.68288458781717,-2.705271825688669,-5.024389086411816,16.680190318343474,6.057098388671875,0.13327160031371932,-11.194250488281227,-27.91470858826449,5.526207611702034,-19.554479538272858,-2.8340214382895965,18.69536054625786,19.008463261500435,-19.34872923682015,8.360229049991643,12,7.5428466796875,14.399948120117188,-4.228607177734375,-6.400054931640625,7.428497314453125,3,0.0640981394030713,2.228065079803805,329.4856872558594,-3.166716735093517,333.7142028808594,-2.100056076263719,331.7713928222656,0.0640981394030713
4030,2003-12-12,330.8570861816406,332.0,325.2571105957031,325.7142028808594,6895894.0,0.01401036127923172,-1.2264533096867158,-1.5000400551871467,26.436780903611393,44.8123781832876,3.1386471630387973,7.325045998115797,-6.781922829079349,-9.328225356461644,16.963746754375002,6.742889404296875,-1.282967783570939,-6.520013427734398,-23.383427525533193,10.343400670064398,-14.951720476633795,1.911693621165,11.138625304156733,52.06594061372438,20.151363437592103,8.431707048899401,12,1.5428619384765625,9.828567504882812,-7.828559875488281,-10.971435546875,2.85711669921875,4,0.04490493726666678,2.5333837731986293,326.28570556640625,2.228065079803805,329.4856872558594,-3.166716735093517,333.7142028808594,0.04490493726666678
4031,2003-12-15,333.7142028808594,338.8570861816406,331.20001220703125,338.8570861816406,7222424.0,0.008635501001934776,1.9777358445781559,-1.0,29.67035224244985,42.41713962465402,-0.9868031217012572,5.202723923917347,-9.285127674817659,-11.907591359776973,17.57481084722444,8.0,-1.7021001605995707,-3.9600372314453125,-20.312480161156657,12.392405698266032,-12.136258696300956,4.216184233410331,5.714103625832593,66.16520068343395,40.00960664980668,8.176221464855667,12,-2.4571075439453125,6.9714508056640625,-10.342803955078125,-13.82855224609375,-6.514190673828125,0,0.006849564985271783,-1.2264533096867158,330.8570861816406,2.5333837731986293,326.28570556640625,2.228065079803805,329.4856872558594,0.006849564985271783
4032,2003-12-16,334.8570861816406,338.28570556640625,331.4284973144531,331.4284973144531,6451209.0,0.0034247367685134034,-3.0000178018300283,-0.6666666666666666,39.18917456021651,40.72958995839301,-2.379965187564835,5.038235599855852,-9.832459683974264,-12.713988162033388,18.323700215764525,6.857208251953125,-2.8136024598952645,-3.2742980957031023,-18.70410930540794,12.155513114001735,-10.989203700555493,4.440607509149288,-11.199981689453125,73.68417882519229,46.82068419598428,7.714905604852415,12,-3.5999908447265625,5.8285675048828125,-10.771408081054688,-14.971435546875,-2.285675048828125,1,-0.019453917791749764,1.9777358445781559,333.7142028808594,-1.2264533096867158,330.8570861816406,2.5333837731986293,326.28570556640625,-0.019453917791749764
4033,2003-12-17,333.7142028808594,337.4856872558594,331.7713928222656,337.4856872558594,4935200.0,-0.0034130479776118827,2.0302628171931643,-1.1000106810980168,42.64707730295709,39.76916766370914,-1.782912718441196,5.917445479356843,-8.179767151899455,-11.259745426581162,17.42650144776113,5.71429443359375,-3.913551920290274,-4.05718078613279,-19.549460267244285,11.435098694978706,-11.803320526688537,3.688958954422958,-9.7645263671875,66.16520068343395,35.88638707513449,7.746139740555753,12,-2.4571075439453125,6.9714508056640625,-9.257072448730469,-13.82855224609375,-3.6571044921875,2,-0.01198630434506276,-3.0000178018300283,334.8570861816406,1.9777358445781559,333.7142028808594,-1.2264533096867158,330.8570861816406,-0.01198630434506276
4034,2003-12-18,337.7142028808594,339.20001220703125,334.6285095214844,335.4284973144531,6419967.0,0.01198630434506276,-1.3529993873992743,-0.6060493267736924,42.98234724144904,38.74619406966749,-5.921930830040651,1.5466946585667074,-11.686652804869937,-14.854446892153646,16.477351505094813,5.485809326171875,-4.219665933851502,0.22853393554686363,-15.033518168333785,15.490586039427512,-7.402492116393432,7.85955998748716,-13.47780578613282,89.34361463926055,56.61778661213371,7.631026051940324,12,-6.28564453125,2.9714508056640625,-12.828521728515625,-17.82855224609375,-11.6571044921875,3,-0.027749496011239216,2.0302628171931643,333.7142028808594,-3.0000178018300283,334.8570861816406,1.9777358445781559,333.7142028808594,-0.027749496011239216
4035,2003-12-19,346.0570983886719,346.9714050292969,337.2571105957031,340.0,5877824.0,0.024704011370098478,1.4637711446251727,2.649990653956047,55.41563644288278,38.82493827076241,-13.238272030837095,-7.040141711276419,-19.116153183840595,-22.724816794282333,15.743671869616449,9.71429443359375,-4.684532952754921,8.497145080566384,-6.923756050356758,23.918046211489525,0.7866945151047844,16.207595646027983,-21.22215668945313,94.20275272495778,57.43412399647105,7.7104505654615725,12,-10.742843627929688,-5.3714447021484375,-21.171417236328125,-26.17144775390625,-18.62860107421875,4,-0.03566722244763687,-1.3529993873992743,337.7142028808594,2.0302628171931643,333.7142028808594,-3.0000178018300283,334.8570861816406,-0.03566722244763687
4036,2003-12-22,343.4284973144531,347.20001220703125,340.5714111328125,341.4856872558594,6114043.0,-0.0075958594303026095,-2.515229001456546,0.32074929841444183,60.27393452025612,40.74948128445186,-9.81429472375629,-5.551256546777154,-15.770086299111767,-19.67067579066702,14.08858189101683,6.62860107421875,-4.849928933281319,6.411404418945324,-7.187086070990631,20.00989490888128,-0.38784082602262515,13.210649663913273,-17.26536781542967,76.08654008022431,34.61719640199936,6.799245244967975,12,-7.99993896484375,-2.7428436279296875,-17.342819213867188,-23.5428466796875,-15.428497314453125,0,-0.028286221177210802,1.4637711446251727,346.0570983886719,-1.3529993873992743,337.7142028808594,2.0302628171931643,333.7142028808594,-0.028286221177210802
4037,2003-12-23,346.8570861816406,348.9142150878906,342.8570861816406,343.4284973144531,5064052.0,0.009983413997377788,-1.6500040054474086,1.7647576262134397,62.33758937656099,43.58736461717331,-12.496665605192334,-10.12924714498655,-18.24235928972473,-22.709685876129583,12.21953780992051,6.05712890625,-4.67076030221881,10.239993286132801,-1.4914318038152032,21.971418376080806,4.3742807411587705,16.10570583110683,-19.011006065976574,88.00005696626172,42.81353193379188,5.865712544974009,12,-10.571426391601562,-6.1714324951171875,-20.771408081054688,-26.971435546875,-20.22857666015625,1,-0.05667196882440351,-2.515229001456546,343.4284973144531,1.4637711446251727,346.0570983886719,-1.3529993873992743,337.7142028808594,-0.05667196882440351
4038,2003-12-24,348.9142150878906,350.8570861816406,344.6856994628906,348.9142150878906,575806.0,0.005930767996974895,2.176426237748178,0.0,65.98466119405023,47.21528375382599,-12.860447852590369,-12.436989558177515,-19.32534108339337,-24.43796142191843,11.905977176381692,6.17138671875,-4.669157659680479,12.051411437988293,-0.5077497052139393,24.610572581190524,5.771830866387177,18.33099200958941,-18.9613214750039,88.02808690844675,37.85970925474045,6.279580571601127,12,-10.85711669921875,-8.228561401367188,-21.971389770507812,-29.028564453125,-28.914215087890625,2,-0.046839031625471095,-1.6500040054474086,346.8570861816406,-2.515229001456546,343.4284973144531,1.4637711446251727,346.0570983886719,-0.046839031625471095
4039,2003-12-25,345.94049072265625,345.94049072265625,345.94049072265625,345.94049072265625,0.0,-0.008522795107345549,1.0,0.0,67.53572374707383,51.78183295865515,-7.605268836409323,-9.434078892736181,-15.336677402096882,-21.286197683109776,12.133987166663616,2.973724365234375,-4.005871376331754,8.752087402343761,-4.410305810318334,21.914480615005857,2.1708907960127135,15.33328400867481,-13.479094001519059,63.84849790415667,7.334314078984299,6.581196606331048,12,-4.9119415283203125,-5.2548370361328125,-16.540557861328125,-24.16912841796875,-26.511993408203125,3,-0.04591365497807032,2.176426237748178,348.9142150878906,-1.6500040054474086,346.8570861816406,-2.515229001456546,343.4284973144531,-0.04591365497807032
4040,2003-12-26,345.94049072265625,345.94049072265625,345.94049072265625,345.94049072265625,0.0,0.0,1.0,0.0,66.6630538314835,55.89213313521445,-5.856562575492035,-9.716407508500652,-14.595556834968761,-21.203067358563942,12.237720542380291,0.0,-2.5108823879828037,8.615063476562511,-4.86408149100356,22.094208444128583,1.8754909927794756,15.354635960345547,-11.271611266258674,52.19958402686914,-9.114437429281772,6.73957248378303,12,-4.797698974609375,-5.2548370361328125,-16.14056396484375,-23.769134521484375,-25.36907958984375,4,-0.05747633731006374,1.0,345.94049072265625,2.176426237748178,348.9142150878906,-1.6500040054474086,346.8570861816406,-0.05747633731006374
4041,2003-12-29,352.5714111328125,355.4284973144531,341.1427917480469,348.3428039550781,2958453.0,0.019167806567842005,1.8735838922054604,100.0,69.97390097368698,59.312658292266725,-10.65139512847901,-16.282011384827797,-20.485134957056175,-27.6238622766258,12.688562573503864,14.28570556640625,-0.176200682165927,14.674552917480469,-0.36470793991941264,29.71381377488035,7.154922488780528,22.19418334618041,-15.95994686938576,80.00038452171907,15.94456135174849,7.519630428699941,12,-8.971466064453125,-11.885757446289062,-22.485733032226562,-30.114303588867188,-27.085723876953125,0,-0.07131296816600974,1.0,345.94049072265625,1.0,345.94049072265625,2.176426237748178,348.9142150878906,-0.07131296816600974
4042,2003-12-30,353.4856872558594,356.3428039550781,350.17138671875,353.1427917480469,3552143.0,0.00259316579330493,1.0377367996775493,0.08108946832848596,77.34084272006675,63.16752111639002,-9.6613027615968,-16.579143571294594,-20.52162937419115,-28.38443179591758,13.934285229228852,6.171417236328125,2.361705299991627,14.657398986816418,-1.8271847640654642,31.1419827376983,6.415107111375448,22.899690862257387,-14.23983836528896,81.20319470600754,13.723948290964913,8.242291875440946,12,-8.000030517578125,-12.800033569335938,-18.82861328125,-26.457183837890625,-25.14288330078125,1,-0.07209821549977602,1.8735838922054604,352.5714111328125,1.0,345.94049072265625,1.0,345.94049072265625,-0.07209821549977602
4043,2003-12-31,357.4856872558594,358.8570861816406,353.1427917480469,355.20001220703125,1055164.0,0.011315875420734534,1.2727752726478245,6.6658063367746525,84.9068057893425,67.82579428837818,-11.102226232894111,-19.90763246817403,-23.450317677142834,-32.20590492749966,15.324055387651594,5.71429443359375,4.838181976940859,17.583114624023438,-0.8147669268901154,35.98099617493699,8.384173848566661,26.782055399480214,-16.3428955078125,92.25823568123323,17.877441403782882,9.198940775456785,12,-9.4285888671875,-16.228591918945312,-21.685760498046875,-29.3143310546875,-29.485687255859375,2,-0.08631723963899551,1.0377367996775493,353.4856872558594,1.8735838922054604,352.5714111328125,1.0,345.94049072265625,-0.08631723963899551
4044,2004-01-01,354.44000244140625,354.44000244140625,354.44000244140625,354.44000244140625,0.0,-0.00851973917566462,1.0,0.0,77.31736166247532,70.25931931277735,-6.073136156991495,-16.128537849833265,-19.438730681738434,-29.01583990085112,16.87847112279457,3.045684814453125,6.5912375586692065,13.546855163574207,-5.76600435163391,32.859714678782325,3.89042540597012,23.203284921178295,-10.108637695312495,75.0648621270643,-2.05026724555988,9.656429757604062,1,-4.7257537841796875,-13.182907104492188,-18.64007568359375,-26.268646240234375,-26.668609619140625,3,-0.09716736881892907,1.2727752726478245,357.4856872558594,1.0377367996775493,353.4856872558594,1.8735838922054604,352.5714111328125,-0.09716736881892907
4045,2004-01-02,359.20001220703125,360.5714111328125,354.0570983886719,354.0570983886719,4688780.0,0.01342966294108372,-1.533315927202815,100.0,78.2750926850739,72.25944799775709,-9.803732463778829,-19.645528365637006,-23.249722180681488,-33.662543330638755,18.96383468167248,6.514312744140625,8.510235524148754,16.878289794921898,-3.438403132135818,37.19498272197961,6.71994333139304,27.036636258450756,-12.25401760253908,92.94134648158999,13.844576804414274,10.158346463528849,1,-8.342910766601562,-17.08575439453125,-23.40008544921875,-31.028656005859375,-29.142913818359375,4,-0.11072247645040478,1.0,354.44000244140625,1.2727752726478245,357.4856872558594,1.0377367996775493,353.4856872558594,-0.11072247645040478
4046,2004-01-05,349.7142028808594,360.0,346.17138671875,357.4856872558594,9531613.0,-0.026408154242223536,1.1607022797388862,-1.511105309067605,63.908417306800075,72.43398443445034,0.745911227795375,-9.219241116992407,-13.052925627723312,-24.075467076356176,20.619261817085057,13.82861328125,10.054124295730958,6.495339965820335,-13.44082207824988,26.43150200989055,-3.4727410562147725,16.463420987855443,10.857208251953125,24.602848302462597,-52.89920758810167,9.96808102203512,1,1.1428985595703125,-7.599945068359375,-11.914276123046875,-21.5428466796875,-28.0,0,-0.08333316607668706,-1.533315927202815,359.20001220703125,1.0,354.44000244140625,1.2727752726478245,357.4856872558594,-0.08333316607668706
4047,2004-01-06,348.5714111328125,351.20001220703125,345.7142028808594,348.0,8556536.0,-0.00326778763525426,-1.1333088069496695,-0.07352663985926113,63.90852685450929,72.20330284116802,2.410995171173056,-7.279540093340017,-11.197766976421235,-22.906367793231254,21.766611376983715,5.485809326171875,10.388871478898864,4.609687805175781,-14.938711101836361,24.158086712187924,-5.16451164833029,14.383887258681852,12.0,19.231124740931843,-57.23861648497669,9.77419945350606,1,2.2856903076171875,-6.4571533203125,-9.800056457519531,-20.400054931640625,-21.714324951171875,1,-0.06622953902595585,1.1607022797388862,349.7142028808594,-1.533315927202815,359.20001220703125,1.0,354.44000244140625,-0.06622953902595585
4048,2004-01-07,346.8570861816406,350.8570861816406,345.1427917480469,348.5714111328125,6921927.0,-0.004918145597771595,-1.2222011238822001,-3.000160222174749,58.94173785976591,71.24841552035602,4.249734297593477,-4.423880195652885,-8.831574537853896,-21.115218553564773,23.441413576812725,5.71429443359375,10.695668674132378,2.026792907714821,-16.32017732748932,20.37376314291896,-7.146692209887249,11.20027802531689,13.142913818359375,11.11113308872252,-61.097522985917,9.17348511760207,1,4.0000152587890625,-4.742828369140625,-6.20001220703125,-18.68572998046875,-25.71429443359375,2,-0.05337726390536246,-1.1333088069496695,348.5714111328125,1.1607022797388862,349.7142028808594,-1.533315927202815,359.20001220703125,-0.05337726390536246
4049,2004-01-08,347.20001220703125,352.0,343.4284973144531,348.5714111328125,7533171.0,0.0009886666268397182,1.0833500226232597,0.7999643969737428,51.32512403466673,69.54420109848749,4.586589039987871,-3.2882099014791493,-8.634159834399952,-21.33292478791276,25.071797883045583,8.571502685546875,10.64552321486417,1.324003601074196,-14.824955487568445,17.472962689716837,-6.750475943247125,9.398483145395517,11.908555297851535,22.000430805053593,-45.466995867830036,8.074479544321308,1,3.6570892333984375,-5.08575439453125,-5.8286590576171875,-19.028656005859375,-19.771514892578125,3,-0.05529957238475702,-1.2222011238822001,346.8570861816406,-1.1333088069496695,348.5714111328125,1.1607022797388862,349.7142028808594,-0.05529957238475702
4050,2004-01-09,345.7142028808594,348.9142150878906,343.7713928222656,343.7713928222656,5410814.0,-0.00427940459082099,-4.294210046809714,-1.4166629578530419,52.72224507983769,67.62735044361536,6.746377469196375,-0.6664415070590621,-6.58834343108947,-19.780359394218692,27.140301781211175,5.142822265625,10.192543210220208,-0.904661560058571,-15.42991095765251,13.620587837535368,-8.16728625885554,6.357963138738398,12.139959008789049,13.792989143946299,-50.411979512882795,7.262624698796956,1,6.2857513427734375,-3.599945068359375,-4.057098388671875,-17.5428466796875,-15.6571044921875,4,-0.051900702687581624,1.0833500226232597,347.20001220703125,-1.2222011238822001,346.8570861816406,-1.1333088069496695,348.5714111328125,-0.051900702687581624
4051,2004-01-12,336.0,341.02850341796875,333.4856872558594,340.9142150878906,15412089.0,-0.028098940685428286,1.9333546959096601,-2.529436712638623,38.753237950902644,63.339838802597114,15.4918573155378,9.72646901083408,3.1608355062973033,-10.010374365096482,27.793186132335414,12.228515625,9.644702574910639,-10.733154296875,-24.861419221131428,3.3951106273814275,-17.797286759003214,-3.6690218347467862,20.70010872363281,13.5803730815574,-45.64776374696498,7.064132462128223,1,11.028549194335938,6.1142578125,5.657081604003906,-7.828643798828125,0.5714111328125,0,-0.017687207176571795,-4.294210046809714,345.7142028808594,1.0833500226232597,347.20001220703125,-1.2222011238822001,346.8570861816406,-0.017687207176571795
4052,2004-01-13,328.3428039550781,336.0,327.20001220703125,336.0,14644706.0,-0.022789273943219834,1.298488308603449,1.5581727514919672,30.905607273320584,57.339705634150235,21.464712274990916,17.78231699978153,10.996864876662414,-2.3314482439953963,28.576088906418267,8.79998779296875,8.947552018484089,-18.06463623046875,-33.57815888569377,-2.5511135752437326,-25.821397558081287,-10.307874902856213,26.03586262177737,4.608033510286152,-48.87129176995768,7.756761327612516,1,15.54290771484375,13.771453857421875,12.428573608398438,-0.17144775390625,8.79998779296875,1,-0.02018805039846594,1.9333546959096601,336.0,-4.294210046809714,345.7142028808594,1.0833500226232597,347.20001220703125,-0.02018805039846594
4053,2004-01-14,329.7142028808594,332.0,325.7142028808594,329.7142028808594,7796781.0,0.0041767290443461835,1.7499365829561688,-0.0,34.477012269426396,52.57966681270035,17.58935839962453,16.965724615507042,9.61022988900163,-3.676570610691101,29.467301216970366,6.285797119140625,7.408255442017946,-16.49323730468751,-32.77965707871272,-0.20681753066230613,-24.636447191700086,-8.350027417674937,21.40302517161723,15.217343350365073,-35.423970431433006,8.1432098870126,1,13.428604125976562,12.400054931640625,10.17144775390625,-1.5428466796875,11.4285888671875,2,-0.00866543410703835,1.298488308603449,328.3428039550781,1.9333546959096601,336.0,-4.294210046809714,345.7142028808594,-0.00866543410703835
4054,2004-01-15,328.3428039550781,333.1427917480469,327.7713928222656,333.1427917480469,7200704.0,-0.004159356539083614,1.238088577495772,-100.0,33.595494686126116,47.61526703503949,16.617024560550476,18.55011812149911,11.060673420358626,-2.2318596523434735,30.10972158751613,5.37139892578125,5.301191653010733,-17.39606628417971,-35.181598369242465,0.3894658008830447,-26.288832326711088,-8.503300241648333,19.21800057337208,11.330171082505283,-37.498271678601405,8.89276604253139,1,14.514297485351562,13.771453857421875,9.4857177734375,-0.17144775390625,12.0,3,-0.021928338676234005,1.7499365829561688,329.7142028808594,1.298488308603449,328.3428039550781,1.9333546959096601,336.0,-0.021928338676234005
4055,2004-01-16,333.7142028808594,334.8570861816406,328.3428039550781,334.8570861816406,3952243.0,0.016359118765752356,10.39973297730307,0.23810129318566178,31.998657575000124,44.06973817595061,8.102327399260844,12.866268508108192,5.629723921928871,-7.384829524939278,29.750197862991072,6.5142822265625,2.3825329146822014,-11.40752258300779,-29.985486169251317,7.170441003235737,-20.696504376129553,-2.1185407898860262,10.788077416928104,52.23875540782633,7.049594182111733,9.288981793121753,1,5.1428985595703125,9.200057983398438,3.5429000854492188,-5.5428466796875,8.0,4,-0.018835594985600057,1.238088577495772,328.3428039550781,1.7499365829561688,329.7142028808594,1.298488308603449,328.3428039550781,-0.018835594985600057
4056,2004-01-19,333.7142028808594,334.28570556640625,326.9714050292969,331.20001220703125,4532598.0,0.0,2.999949932826542,-2.1998664886515353,30.790565118024972,40.38996464967457,6.251456108757623,12.755145825425075,5.635266056314947,-7.204327393270148,29.41405729950019,7.314300537109375,-0.04491931955652717,-10.921807861328148,-30.181608627662456,8.33799290500616,-20.55170824449533,-1.2919074781609652,8.157746578558147,77.77715141895,35.609162589844146,9.629900383167158,1,5.1428985595703125,9.428604125976562,2.8285980224609375,-5.5428466796875,8.0,0,-0.010958791866263917,10.39973297730307,333.7142028808594,1.238088577495772,328.3428039550781,1.7499365829561688,329.7142028808594,-0.010958791866263917
4057,2004-01-20,327.20001220703125,334.8570861816406,326.0570983886719,330.28570556640625,4451317.0,-0.019520267994568297,-2.276534821093777,-1.2273107968683619,21.945833236747646,36.27930858045031,10.521785956380654,18.67884406344706,12.153104062270813,-0.5511568590304705,28.913071168919263,8.79998779296875,-3.3433863421652177,-16.453144836425793,-37.18565420470662,4.2793645318550375,-26.819399520566208,-6.0868901522853776,12.409852731388128,16.25099301054093,-18.772049007530534,10.366254684140415,1,11.657089233398438,15.942794799804688,8.7713623046875,0.971343994140625,14.514190673828125,1,0.028641193692412248,2.999949932826542,333.7142028808594,10.39973297730307,333.7142028808594,1.238088577495772,328.3428039550781,0.028641193692412248
4058,2004-01-21,332.5714111328125,334.0570983886719,326.28570556640625,327.4284973144531,6675056.0,0.01641625527318924,-1.0923189423910409,-1.6666963367355012,30.579501033100414,33.974239358054064,3.2529400374693864,12.669898696875407,6.903109082207493,-5.7454554871240475,28.170467857720688,7.771392822265625,-5.371915461718402,-10.264605712890614,-31.40821236623185,10.879000940450624,-20.83640903956126,0.3071976137800334,5.093061117548473,74.02638387005042,42.24794418876215,10.571803326670624,1,4.7427978515625,10.571395874023438,3.39996337890625,-4.400054931640625,9.71429443359375,2,0.013745560989933736,-2.276534821093777,327.20001220703125,2.999949932826542,333.7142028808594,10.39973297730307,333.7142028808594,0.013745560989933736
4059,2004-01-22,330.0570983886719,335.7713928222656,328.0,331.7713928222656,6524330.0,-0.007560219128807,-1.666691101011582,-0.33333135536395625,23.044353302151748,30.67669582720007,3.441737963218941,14.68622582333603,9.611588663728128,-2.948253172639852,27.28207372899105,7.771392822265625,-7.550078672538746,-11.984748840332031,-33.81927667442898,9.849778993764915,-22.902012757380476,-1.0674849232835868,5.934336149958881,41.17643362926382,16.426873931160276,10.917263917048464,1,3.3142547607421875,13.085708618164062,5.914276123046875,-1.8857421875,12.0,3,0.033587198740748114,-1.0923189423910409,332.5714111328125,-2.276534821093777,327.20001220703125,2.999949932826542,333.7142028808594,0.033587198740748114
4060,2004-01-23,326.0570983886719,332.5714111328125,323.4284973144531,330.6285095214844,6327958.0,-0.012119115206210895,1.1621572858555314,2.6666429308932957,25.647058971365666,29.220453718362627,4.872544564582995,18.04543355116658,13.671170948480324,1.2868761494556225,26.586683918546182,9.142913818359375,-9.522403600243933,-14.990579223632835,-37.863646295802255,7.882487848536584,-26.427112759717545,-3.5540456875481254,9.71429443359375,21.296470285719938,-3.3282372435118788,11.436533536084713,1,3.6571502685546875,15.942855834960938,10.000007629394531,2.1142578125,21.37139892578125,4,0.043813508851683336,-1.666691101011582,330.0570983886719,-1.0923189423910409,332.5714111328125,-2.276534821093777,327.20001220703125,0.043813508851683336
4061,2004-01-26,327.4284973144531,331.4284973144531,324.5714111328125,331.4284973144531,8561916.0,0.0042060084953172705,2.4285430908203125,0.8750033378728403,28.337159498885924,28.93507063231433,2.4109504969727027,15.48788204428547,12.542312438852719,0.1427211171385352,24.875247063274475,6.857086181640625,-11.169088156700695,-12.362034606933605,-35.33189595467019,10.607826740802977,-23.846965280801896,-0.8771039330653139,8.3428955078125,32.40730667668846,6.807039180118885,11.484930673868288,1,2.17144775390625,14.571456909179688,10.571456909179688,0.74285888671875,18.857208251953125,0,0.043630000698096305,1.1621572858555314,326.0570983886719,-1.666691101011582,330.0570983886719,-1.0923189423910409,332.5714111328125,0.043630000698096305
4062,2004-01-27,328.0,328.5714111328125,322.28570556640625,326.8570861816406,10206273.0,0.0017454274451804697,4.499939919091043,-0.28572845458984375,30.215883542121716,28.46161188483603,1.9955619819122603,13.60678557778266,12.291311265587126,-0.1320387949298265,23.106637842277017,6.28570556640625,-12.937207746723004,-10.516247558593761,-33.111786800229254,12.079291683041731,-21.814017179411508,0.7815220622239849,5.796529541015616,42.37303094145947,14.32283000207864,11.297769620817755,1,1.0285491943359375,13.428558349609375,10.057106018066406,0.171356201171875,16.5714111328125,1,0.041811594148961406,2.4285430908203125,327.4284973144531,1.1621572858555314,326.0570983886719,-1.666691101011582,330.0570983886719,0.041811594148961406
4063,2004-01-28,326.6285095214844,328.5714111328125,323.4284973144531,328.5714111328125,10032259.0,-0.004181373410108602,4.2940548181889575,-1.6999546073536087,28.87315688950207,27.93690768521114,3.2221609242950535,13.226113151308368,13.48395766985334,1.580501622864574,21.022613733187402,5.142913818359375,-13.318337857623646,-10.344879150390625,-31.664614371520088,10.974856070738838,-21.004746760955356,0.3149884601741064,5.0960717041015755,32.20305997524321,3.2476653823610384,10.65986761056473,1,2.4000396728515625,14.800048828125,11.857147216796875,1.5428466796875,18.857177734375,2,0.04618608884287467,4.499939919091043,328.0,2.4285430908203125,327.4284973144531,1.1621572858555314,326.0570983886719,0.04618608884287467
4064,2004-01-29,320.0,326.8570861816406,318.0570983886719,322.0570983886719,4338675.0,-0.020293726139200885,-1.9615121933684918,1.0587764077593653,26.114650403747717,27.283129110627538,9.546731409185838,18.06855552766922,19.77185664789431,8.493081699863865,19.084194516005006,8.79998779296875,-12.711770006479014,-15.251388549804688,-36.191053303793865,5.68827620418449,-25.721220926799276,-4.781556172810099,10.025583606933594,13.386108220056558,-16.764849310187508,10.469832376994589,1,6.91424560546875,19.314254760742188,19.371376037597656,9.885650634765625,19.771392822265625,3,0.06964282989501958,4.2940548181889575,326.6285095214844,4.499939919091043,328.0,2.4285430908203125,327.4284973144531,0.06964282989501958
4065,2004-01-30,319.4284973144531,322.8570861816406,314.8570861816406,320.0,13339542.0,-0.00178594589233394,1.5454704348712671,0.27781981099885766,31.45771143259296,27.35725647891287,8.804598515839473,16.345759171580312,19.952240061809334,9.165733642945384,16.67370654191497,8.0,-12.494893297119575,-13.834315490722645,-32.643434511882106,4.974803530436816,-23.238875001302347,-4.429755980142943,9.142913818359375,27.58613069324435,-4.468357589156781,9.404559510579729,1,5.8857421875,18.285751342773438,21.428604125976562,10.4571533203125,22.857208251953125,4,0.0708408963648055,-1.9615121933684918,320.0,4.2940548181889575,326.6285095214844,4.499939919091043,328.0,0.0708408963648055
4066,2004-02-02,320.5714111328125,323.4284973144531,316.5714111328125,323.4284973144531,10678744.0,0.0035779957892556613,3.800055543093964,4.999252416297325,39.82040308570268,29.34331979546343,6.259585454482078,13.605138146143986,18.11025504064878,8.016678291745677,15.749190931231933,6.857086181640625,-12.072208753638392,-11.23426208496096,-29.172327330725068,6.703803160803147,-20.203294707843042,-2.265229462078878,6.285675048828125,41.66683355919456,5.88689341228978,8.969032622882066,2,4.742828369140625,17.142837524414062,20.342811584472656,9.314239501953125,23.771392822265625,0,0.08377879389411236,1.5454704348712671,319.4284973144531,-1.9615121933684918,320.0,4.2940548181889575,326.6285095214844,0.08377879389411236
4067,2004-02-03,325.4856872558594,325.7142028808594,317.02850341796875,321.1427917480469,13567774.0,0.015329739185665936,2.6190966659037156,-1.5200435799660332,44.931574796582616,30.93799465807257,1.2030752507553757,7.244066427418147,12.521178575690385,2.966014772960591,14.687893308807656,8.685699462890625,-11.874750674150562,-5.165699768066418,-21.456685974477352,11.125286438344517,-13.311192871271885,2.9797933351390498,-10.62860107421875,77.49999443691574,37.5030575540177,8.145493103205478,2,-0.17144775390625,12.228561401367188,16.65711212158203,4.39996337890625,15.6571044921875,1,0.06390455594502464,3.800055543093964,320.5714111328125,1.5454704348712671,319.4284973144531,-1.9615121933684918,320.0,0.06390455594502464
4068,2004-02-04,328.3428039550781,334.0570983886719,322.28570556640625,322.28570556640625,8805252.0,0.008778010250794166,-2.886809183843127,1.3947142816988505,50.0,33.933066513389036,-2.5892349982132146,3.0870634364583793,9.358558446667757,0.04248482879910398,13.141430595864623,11.771392822265625,-11.586634921272491,-1.3828689575195199,-15.791916102831465,13.026178187792425,-8.587392530175464,5.821654615136424,-13.268575439453116,70.23806874715885,25.515541466250653,7.204523572655971,2,-3.885711669921875,9.371444702148438,14.742851257324219,1.5428466796875,2.5142822265625,2,0.049425804318692146,2.6190966659037156,325.4856872558594,3.800055543093964,320.5714111328125,1.5454704348712671,319.4284973144531,0.049425804318692146
4069,2004-02-05,328.0,333.7142028808594,326.6285095214844,328.0,7127849.0,-0.001044042844700277,-4.166418192741594,0.0,42.51507633908192,35.80729066535751,-2.8708137847164608,2.021333330168545,9.53295248399462,0.26511332673487686,11.852525882313014,7.085693359375,-10.155675935155557,-0.7656723022461165,-12.60131364130001,11.069969036807777,-6.6834929717730915,5.152148367280859,-12.166456689453128,68.45263261627666,23.661316873351396,5.917820669526954,2,-3.54290771484375,9.714248657226562,16.65709686279297,2.45709228515625,2.857086181640625,3,0.05331002212152258,-2.886809183843127,328.3428039550781,2.6190966659037156,325.4856872558594,3.800055543093964,320.5714111328125,0.05331002212152258
4070,2004-02-06,327.7713928222656,332.11419677734375,326.8570861816406,330.28570556640625,5232763.0,-0.0006969731028486637,-1.4209993746003415,-100.0,42.26197098924575,37.35449194206416,-2.6523880327705456,0.8820083249586332,9.465435261385778,0.380118982025067,10.493967156458641,5.257110595703125,-9.634856658393005,-0.09713897705080399,-8.839415078689626,8.645137124588018,-4.468277027870215,4.273999073768607,-11.20890730859378,64.05228187814043,22.465440754406615,4.371138050819404,2,-3.314300537109375,9.942855834960938,17.714279174804688,2.685699462890625,1.37139892578125,4,0.03661088265414003,-4.166418192741594,328.0,-2.886809183843127,328.3428039550781,2.6190966659037156,325.4856872558594,0.03661088265414003
4071,2004-02-09,330.0570983886719,333.2571105957031,325.1427917480469,330.28570556640625,4347469.0,0.006973474856134532,1.6296451971813575,0.09092233186469068,54.180505531229315,40.017227718631666,-5.057907616635305,-1.972904558740879,6.970380460208503,-1.9614286764660847,10.973556349457578,8.11431884765625,-8.416087756557886,2.4857116699218977,-5.460598350476118,10.432021690319914,-1.487443340277082,6.458866680120877,-12.794828360000054,76.51009958906295,30.40818786633416,3.9731550101990076,2,-5.600006103515625,7.3714447021484375,16.42858123779297,1.2571563720703125,3.4285888671875,0,0.03704997479961514,-1.4209993746003415,327.7713928222656,-4.166418192741594,328.0,-2.886809183843127,328.3428039550781,0.03704997479961514
4072,2004-02-10,321.7142028808594,332.5714111328125,306.5141906738281,330.17138671875,5708391.0,-0.025277127953139744,2.9310195597277247,36.99439327192631,35.384597688116784,40.74072114069997,2.569824173334837,6.1639600836399495,15.205303310925274,6.291143159045305,11.979225888831401,26.057220458984375,-7.4102433497628795,-5.525753784179699,-13.87910614387215,2.827598575512752,-9.702429964025953,-1.349077604333445,12.3428955078125,55.18666498250467,12.095815465906917,4.176676179846235,2,-1.428558349609375,7.5428924560546875,24.77147674560547,13.600051879882812,20.0,1,0.07033758805668522,1.6296451971813575,330.0570983886719,-1.4209993746003415,327.7713928222656,-4.166418192741594,328.0,0.07033758805668522
4073,2004-02-11,326.8570861816406,326.8570861816406,318.6285095214844,322.0570983886719,13113776.0,0.015985875832425833,2.4285823277341914,-0.5675633739287326,45.977014140186434,42.94765044474872,-2.8353981625243705,0.8390735958533924,9.97513677854198,1.1361945424860096,12.850139677357141,8.22857666015625,-6.51357435572902,-0.24001464843752274,-8.512535984873693,8.032506687998648,-4.376275316655608,3.8962460197805626,6.649154052734389,74.79002344915796,30.157556431397644,4.136260668218092,2,-6.571441650390625,2.4000091552734375,19.62859344482422,10.4000244140625,16.914306640625,2,0.04370627460855303,2.9310195597277247,321.7142028808594,1.6296451971813575,330.0570983886719,-1.4209993746003415,327.7713928222656,0.04370627460855303
4074,2004-02-12,321.1427917480469,328.0,318.8570861816406,326.8570861816406,10509485.0,-0.017482547190114217,1.2856935776736804,-1.1904810345485295,44.077136404763834,44.34980877498993,3.4174278276599352,6.309811413641569,15.578161790640195,6.9784300245013355,13.869749670667646,9.142913818359375,-5.930997936567337,-5.59430847167971,-14.256074495244548,3.067457551885127,-9.925191483462129,-1.2634254598972916,11.823607495117187,54.70083714476123,6.8225472400204765,4.33088301178241,2,-0.857147216796875,8.114303588867188,25.34288787841797,16.571456909179688,18.62860107421875,3,0.030249143630834308,2.4285823277341914,326.8570861816406,2.9310195597277247,321.7142028808594,1.6296451971813575,330.0570983886719,0.030249143630834308
4075,2004-02-13,327.4284973144531,328.5714111328125,320.5714111328125,322.0570983886719,5834878.0,0.019572930571450264,1.0895293967606172,-0.9399933776956517,50.0,45.480875098800745,-1.8038304369437697,-0.496399075583156,9.380884800561375,0.9004867248193023,15.17075596259767,8.0,-4.977730224671745,1.0056823730468523,-7.023173077250362,9.034537823344067,-3.008745352101755,5.02011009819546,5.008857757324222,78.20502286856737,27.197832210180025,4.014427725148603,2,-7.142852783203125,0.28570556640625,19.05718231201172,11.714309692382812,6.05718994140625,4,0.010471259817971035,1.2856935776736804,321.1427917480469,2.4285823277341914,326.8570861816406,2.9310195597277247,321.7142028808594,0.010471259817971035
4076,2004-02-16,330.0570983886719,330.6285095214844,322.6285095214844,325.7142028808594,2942480.0,0.008028015569134572,1.9166648123011194,0.8085222430543719,52.122588482909904,46.279876619503774,-3.291523693765157,-3.5974734454200075,6.836235900818792,-1.526680328744476,16.20978969502911,8.0,-3.0712256259847663,3.817138671875,-3.660152234617783,11.294429578367783,0.07849321862858005,7.55578412512142,1.861793395146492,90.35080219665676,36.67132052594724,3.738645453246404,2,-9.771453857421875,-6.2857513427734375,17.00000762939453,9.82861328125,0.0,0,-0.0027701468778844607,1.0895293967606172,327.4284973144531,1.2856935776736804,321.1427917480469,2.4285823277341914,326.8570861816406,-0.0027701468778844607
4077,2004-02-17,336.5714111328125,339.7713928222656,328.0,328.11419677734375,13790563.0,0.019736926658882048,-1.710551280699905,1.9473676813671754,59.27507260717993,47.31044024252377,-9.01609482169107,-9.880273318547324,0.4206709689863146,-7.69926884785184,16.645233037248257,11.771392822265625,-1.4020340340042026,9.862881469726574,1.0729595089604231,18.652803430492725,5.4679204893434985,14.25784245010965,-30.057220458984375,84.86497019384825,27.29284614382928,4.394960980383066,2,-13.428619384765625,-13.428619384765625,7.999992370605469,4.1714019775390625,-14.28570556640625,1,-0.009168110465970325,1.9166648123011194,330.0570983886719,1.0895293967606172,327.4284973144531,1.2856935776736804,321.1427917480469,-0.009168110465970325
4078,2004-02-18,337.1427917480469,338.8570861816406,332.79998779296875,333.7142028808594,7353925.0,0.0016976504727814756,-1.3043851807130997,0.4054040400395488,68.02872348415067,50.145289925309186,-9.17251166680694,-10.636981293973747,0.09303217779040551,-7.986002030713962,17.104208278759252,6.057098388671875,-0.22312834413975224,10.20569305419923,0.5762040427158013,19.83518206568266,5.390948548457516,15.020437559940945,-29.963457031250016,87.43156481643611,23.26762971941342,4.814744505741707,2,-14.0,-14.0,5.8571929931640625,3.6000213623046875,-15.085693359375,2,0.013559272939249967,-1.710551280699905,336.5714111328125,1.9166648123011194,330.0570983886719,1.0895293967606172,327.4284973144531,0.013559272939249967
4079,2004-02-19,341.1427917480469,342.6285095214844,334.5141906738281,342.6285095214844,10726699.0,0.011864409080972749,9.923095883657876,-0.4333321465446648,71.30042856270438,53.37178521124903,-12.418039677241836,-14.507703495561145,-3.5085594630705828,-11.602212595096262,17.69723623813256,8.11431884765625,0.5630973146928113,13.651408386230457,2.167999616253269,25.134817156207646,7.909704001241835,19.39311277121908,-33.31161586914067,93.26421931272458,23.46246548178037,5.741704384988606,2,-16.571441650390625,-16.571441650390625,1.4857406616210938,0.971466064453125,-42.28570556640625,3,0.007705281007842846,-1.3043851807130997,337.1427917480469,-1.710551280699905,336.5714111328125,1.9166648123011194,330.0570983886719,0.007705281007842846
4080,2004-02-20,340.3428039550781,345.7142028808594,336.0,336.0,11926444.0,-0.002345023293236048,-3.4737008537999365,-2.9230342617697804,69.52592439889885,55.0768317521012,-10.78100172937684,-13.26257033292984,-2.458616729293567,-10.44108828095358,17.75961054095216,9.714202880859375,0.9175086329974533,12.137135314941418,-0.6713650233543262,24.94563565323716,5.732885145793546,18.54138548408929,-31.119734730468792,76.73278059201134,3.232848586496047,6.4042501691478595,2,-14.228607177734375,-14.228607177734375,2.1428756713867188,1.771453857421875,-38.85711669921875,4,-0.0016789282046577592,9.923095883657876,341.1427917480469,-1.3043851807130997,337.1427917480469,-1.710551280699905,336.5714111328125,-0.0016789282046577592
4081,2004-02-23,341.7142028808594,343.7713928222656,337.2571105957031,337.2571105957031,6333546.0,0.004029463558049118,-1.9231085244779185,1.0263167140999965,67.23295811016109,58.61553846566168,-11.538324579788878,-14.238879782176298,-3.6510789122417577,-11.530951214763604,17.825355628601926,6.5142822265625,1.7434273745229234,12.794248962402321,-1.3549293082393774,26.94342723304402,5.7196598270815,19.868838097723142,-30.301665636875043,77.41924924930098,4.242493733860712,7.074589135320838,2,-9.5428466796875,-15.600006103515625,-0.828521728515625,0.400054931640625,-37.37139892578125,0,-0.02408011009091393,-3.4737008537999365,340.3428039550781,9.923095883657876,341.1427917480469,-1.3043851807130997,337.1427917480469,-0.02408011009091393
4082,2004-02-24,341.7142028808594,344.5714111328125,339.20001220703125,342.8570861816406,8326178.0,0.0,1.3499332443257677,-0.2564190345771996,65.11624376760355,60.742119535374684,-9.390486162864363,-13.86988245530199,-3.505297063072703,-11.137066949817381,17.601135284338916,5.37139892578125,2.6787024120520186,12.108538818359364,-3.139508100614819,27.356585737333546,4.484515358872272,19.732562277846455,-28.243565698662565,69.02637928223209,-4.33529704492031,7.624023459487092,2,-9.428558349609375,-15.600006103515625,-0.7142486572265625,0.400054931640625,-43.6571044921875,1,-0.03411360837188204,-1.9231085244779185,341.7142028808594,-3.4737008537999365,340.3428039550781,9.923095883657876,341.1427917480469,-0.03411360837188204
4083,2004-02-25,341.7142028808594,343.6571044921875,337.4856872558594,342.6285095214844,7039733.0,0.0,3.1537434528088735,0.8,65.62488482659492,63.13631380446704,-7.891220477638171,-13.36708981917235,-3.3196653263007647,-10.781155158302568,17.26780346404298,6.171417236328125,2.962153313986164,11.354254150390602,-4.742579774677836,27.45108807545904,3.3058371878564117,19.402671112924793,-26.30895175674283,64.28575321115416,-9.29631584926885,8.048416962534214,2,-8.571395874023438,-15.600006103515625,-0.7142486572265625,0.400054931640625,-40.79998779296875,2,-0.056855984184031705,1.3499332443257677,341.7142028808594,-1.9231085244779185,341.7142028808594,-3.4737008537999365,340.3428039550781,-0.056855984184031705
4084,2004-02-26,342.28570556640625,346.0570983886719,338.6285095214844,344.5714111328125,5854907.0,0.0016724580972309333,1.826127339432499,2.4999332443257676,66.40826338504849,64.95945418058352,-5.753215198581415,-12.841804277760275,-3.824019724050288,-11.02630570601059,16.301679824122452,7.4285888671875,4.8421734846967865,10.81147155761721,-5.351030862202435,26.973973977436856,2.730220347707359,18.89272276752706,-25.06191733688513,62.50018965198103,-11.779756327454578,8.081251209909835,2,-7.942901611328125,-16.00006103515625,-2.0571975708007812,-0.17144775390625,-39.428619384765625,3,-0.059098603443753395,3.1537434528088735,341.7142028808594,1.3499332443257677,341.7142028808594,-1.9231085244779185,341.7142028808594,-0.059098603443753395
4085,2004-02-27,342.0570983886719,349.6000061035156,340.5714111328125,344.0,21062471.0,-0.0006678840921974238,-2.6744353571672534,0.8500226975353147,64.22759462123284,66.30445486261941,-3.611061721114311,-11.416317399610648,-3.798493848782414,-10.314252954709048,15.068605802739077,9.028594970703125,6.002748557128086,9.451434326171864,-6.324098814410377,25.226967466754104,1.563667755880715,17.339200896463012,-22.526645346418718,38.888669112774814,-33.65885352979978,7.887766570291121,2,-3.2570953369140625,-14.0,-3.800018310546875,0.057159423828125,-26.857086181640625,4,-0.12629473971022243,1.826127339432499,342.28570556640625,3.1537434528088735,341.7142028808594,1.3499332443257677,341.7142028808594,-0.12629473971022243
4086,2004-03-01,347.4284973144531,348.0,341.7142028808594,342.8570861816406,10921730.0,0.015703223090777207,1.1999786381842457,-2.3528783476007225,82.79878365880165,68.91820053502182,-6.994765624423508,-15.465405284471046,-9.230004414714472,-15.257304838327059,13.894637128531222,6.285797119140625,7.990675727658186,13.479978942871071,-2.5525429785352003,29.512500864277342,5.463717982167964,21.49623990357418,-24.89108896607371,82.07485855069251,7.028455559849348,8.016260960703125,3,-6.2285003662109375,-19.37139892578125,-11.571395874023438,-5.4285430908203125,-29.71429443359375,0,-0.13223673479211318,-2.6744353571672534,342.0570983886719,1.826127339432499,342.28570556640625,3.1537434528088735,341.7142028808594,-0.13223673479211318
4087,2004-03-02,346.28570556640625,350.6285095214844,343.4284973144531,347.4284973144531,4939984.0,-0.003289286160693239,-1.099983533380508,-0.24998664850863841,77.59748507282174,69.98139626709639,-4.8378395319894025,-13.369912559965996,-8.272373595958811,-13.597221673543459,13.282931348353511,7.20001220703125,9.35651209089309,11.297186279296852,-5.117845312847521,27.712217871441226,3.0896704832246655,19.50470207536904,-21.04203744251322,66.95683874203556,-7.7864833202812065,8.207515796072189,3,-3.71435546875,-17.71435546875,-10.485755920410156,-4.2857513427734375,-33.371490478515625,1,-0.12112224367657254,1.1999786381842457,347.4284973144531,-2.6744353571672534,342.0570983886719,1.826127339432499,342.28570556640625,-0.12112224367657254
4088,2004-03-03,344.5714111328125,346.7427978515625,342.6285095214844,344.9142150878906,12761742.0,-0.004950520353676602,1.0571598599232477,0.2999706251502123,87.54588643346138,71.78644714162493,-2.189197079688313,-10.938284942912958,-6.833295519374701,-11.383126241149398,14.13282748781012,4.114288330078125,10.495128894780578,8.771461486816406,-7.86332068231286,25.406243655945673,0.454070402251773,17.08885257138104,-16.28156204120853,49.524180094401046,-26.607876645060216,8.31739108456464,3,-1.2571563720703125,-16.00006103515625,-9.342857360839844,-3.142852783203125,-31.085723876953125,2,-0.13499179340276735,-1.099983533380508,346.28570556640625,1.1999786381842457,347.4284973144531,-2.6744353571672534,342.0570983886719,-0.13499179340276735
4089,2004-03-04,345.4856872558594,347.20001220703125,344.0,347.20001220703125,5383429.0,0.002653371967340723,2.733262127280819,5.000890234131576,84.95586932120281,73.50088546632539,-2.7073561056212156,-11.041514463955536,-7.921971704633677,-11.75983988354966,15.051802187581146,3.20001220703125,10.770384897598547,8.81145324707029,-7.934875370176428,25.557781864317008,0.43828893844693084,17.18461755569365,-14.515198912669746,48.863757051260656,-25.890489965900024,8.373164308623368,3,-1.542877197265625,-16.914337158203125,-10.257133483886719,-4.05712890625,-34.67889404296875,3,-0.1290110525908995,1.0571598599232477,344.5714111328125,-1.099983533380508,346.28570556640625,1.1999786381842457,347.4284973144531,-0.1290110525908995
4090,2004-03-05,339.7713928222656,345.1427917480469,336.0,342.0570983886719,6738077.0,-0.016539887597027625,1.162159626446114,1.333297730307076,66.7984573523793,73.45260760434962,3.260205072938959,-4.618930030509091,-2.452073685308619,-5.681738187777114,15.569935737112425,9.485687255859375,10.455577527094022,2.497158813476574,-13.758816876571586,18.753134503524734,-5.630829031547478,10.625146658500626,-6.44194193768061,25.78111472482356,-45.05874016121238,8.12798784502408,3,3.5428619384765625,-11.200042724609375,-6.657142639160156,-0.4571380615234375,-28.964599609375,4,-0.10864453988901557,2.733262127280819,345.4856872558594,1.0571598599232477,344.5714111328125,-1.099983533380508,346.28570556640625,-0.10864453988901557
4091,2004-03-08,342.28570556640625,342.8570861816406,338.28570556640625,342.8570861816406,3403771.0,0.007400013059533528,15.001175025369866,0.2499799727629576,61.46792586876371,73.04723894892298,0.9336707869380803,-6.5035746710012745,-5.400372323587874,-7.85955108970029,15.835062512569282,4.571380615234375,9.615162117738976,4.4000411987304915,-11.631312296392764,20.431394693853747,-3.6156355488311647,12.415717946292148,-6.880367645393335,42.968872236605215,-25.01886387266186,8.015676747561635,3,1.0285491943359375,-13.71435546875,-10.771461486816406,-4.5714569091796875,-26.514312744140625,0,-0.07913182735619717,1.162159626446114,339.7713928222656,2.733262127280819,345.4856872558594,1.0571598599232477,344.5714111328125,-0.07913182735619717
4092,2004-03-09,344.3428039550781,348.5714111328125,332.5714111328125,332.5714111328125,8524145.0,0.006009886931351183,-1.7184548577354333,-20.601666399615446,63.63640567165353,72.82629682059616,-0.7949456236115111,-7.14478992448403,-7.905975153919144,-9.510026708168823,14.160724106988779,16.0,8.99040030163468,5.325709533691395,-9.00384187082284,19.65526093820563,-1.8390661685656937,12.490485235948483,6.28570556640625,73.57120513916016,7.710735279381737,7.164775702257109,3,-2.7428436279296875,-15.771453857421875,-12.828559875488281,-6.6285552978515625,-28.5714111328125,1,-0.07733166126419944,15.001175025369866,342.28570556640625,1.162159626446114,339.7713928222656,2.733262127280819,345.4856872558594,-0.07733166126419944
4093,2004-03-10,341.1427917480469,347.4284973144531,338.0570983886719,347.4284973144531,8222482.0,-0.009293100277619648,1.9818128853716561,-0.5339814634778663,50.0,71.00315644447967,2.587601921464284,-2.9720310477266025,-5.329850684376652,-5.85400293624491,12.39590237345153,9.37139892578125,8.393756165379614,1.4114120483398551,-11.741893927660044,14.564718024339754,-5.165240939660123,7.988065036339833,9.124575805664051,53.571128845214844,-8.458484004785504,6.576652987999953,3,0.4571685791015625,-12.571441650390625,-9.628547668457031,-3.4285430908203125,-23.085693359375,2,-0.08274709987425044,-1.7184548577354333,344.3428039550781,15.001175025369866,342.28570556640625,1.162159626446114,339.7713928222656,-0.08274709987425044
4094,2004-03-11,330.8570861816406,339.7713928222656,325.7142028808594,337.1427917480469,11215231.0,-0.030150733989428136,1.4356410514014986,1.0,36.482071657701916,67.92032055964289,12.383980150352102,8.515346397962162,4.297769680308988,4.786913318461643,10.82351031729734,15.4285888671875,7.693142196812573,-9.360008239746094,-20.123435922685587,1.4034194431933997,-14.741722081215812,-3.9782943982763754,19.05636224365236,22.500050067758366,-36.113614045432314,5.381713841469744,3,7.31427001953125,-2.285736083984375,0.22858428955078125,6.8571624755859375,-15.657073974609375,3,-0.05250423718065489,1.9818128853716561,341.1427917480469,-1.7184548577354333,344.3428039550781,15.001175025369866,342.28570556640625,-0.05250423718065489
4095,2004-03-12,330.8570861816406,333.7142028808594,327.4284973144531,333.7142028808594,11681790.0,0.0,3.4000341800004272,0.45454192358110407,33.89834804254356,62.4869388245031,11.877197343608088,9.260150486031932,3.4726633680644454,5.1001087067362505,9.27487851348379,6.28570556640625,6.92162144526236,-9.53143768310548,-19.51845884756011,0.4555834813491515,-14.524948265332796,-4.537927100878164,18.088392421875028,22.500050067758366,-32.341282806428154,4.993510582227328,3,7.31427001953125,-2.285736083984375,0.22858428955078125,6.8571624755859375,-10.857086181640625,4,-0.060601068576607076,1.4356410514014986,330.8570861816406,1.9818128853716561,341.1427917480469,-1.7184548577354333,344.3428039550781,-0.060601068576607076
4096,2004-03-15,329.1427917480469,334.8570861816406,325.7142028808594,334.8570861816406,7361415.0,-0.005181374391517779,2.2000042724544184,2.000021362500267,32.258097859980495,57.449229134187405,11.985267891376452,11.49161642531601,4.630722106181167,7.047817697393384,8.111887484673682,9.14288330078125,5.95536231049806,-11.20001678466798,-21.392420058962045,-1.0076135103739148,-16.296218421815013,-6.1038151475209474,18.873435826562513,15.000033378505579,-36.47530475810133,5.096201637147021,3,8.000015258789062,-0.571441650390625,1.9428787231445312,8.571456909179688,-7.4285888671875,0,-0.05570833995110591,3.4000341800004272,330.8570861816406,1.4356410514014986,330.8570861816406,1.9818128853716561,341.1427917480469,-0.05570833995110591
4097,2004-03-16,333.4856872558594,334.3999938964844,327.6571044921875,327.6571044921875,6502236.0,0.013194563626163003,-1.313732060673016,-1.020000427245442,39.65525708392673,52.12804809535022,6.298054252338716,7.278885416648791,-0.19257141675029743,2.96596014284205,8.40009003491237,6.742889404296875,5.20514039363411,-6.7028350830078125,-17.223738993224003,3.8180688272083785,-11.963287038115936,-1.4423831278996886,13.638459331000035,35.78971630308601,-13.484171971500501,5.260451955108099,3,3.6571197509765625,-4.914337158203125,-2.5428695678710938,4.2285614013671875,-11.4285888671875,1,-0.053118604817372184,2.2000042724544184,329.1427917480469,3.4000341800004272,330.8570861816406,1.4356410514014986,330.8570861816406,-0.053118604817372184
4098,2004-03-17,341.7142028808594,342.8570861816406,333.1427917480469,334.0570983886719,9291971.0,0.024674269209901123,-1.0481938564093325,1.3137163531265872,49.39751128761493,48.17711942495157,-2.657883362884945,-0.6214538658684887,-8.760507480274327,-4.978391884554185,8.306453839357644,9.71429443359375,3.316647681396887,1.2971099853515398,-9.143509848689462,11.737729819392541,-3.9231999316689325,6.517419902372012,4.553545957760036,93.33319091818606,43.843184990465986,5.220309917020501,3,-4.5713958740234375,-7.085693359375,-16.942832946777344,-8.171401977539062,-20.228515625,2,-0.07591961305640804,-1.313732060673016,333.4856872558594,2.2000042724544184,329.1427917480469,3.4000341800004272,330.8570861816406,-0.07591961305640804
4099,2004-03-18,343.7713928222656,345.4856872558594,334.28570556640625,340.5714111328125,13536919.0,0.006020206137359541,2.3793052646117725,0.417910150333987,51.74015027979203,46.503974194664096,-5.56951256214893,-2.6051878187471402,-11.151266469665927,-6.800439479128158,8.888265057296971,11.199981689453125,1.8462360488762215,3.222869873046875,-7.32187477918643,13.76761452528018,-2.049502453069749,8.4952421991635,-18.05718994140625,91.32946014027462,38.82550694468353,5.2723723261166455,3,-6.6285858154296875,-9.028594970703125,-19.000022888183594,-10.228591918945312,-19.771392822265625,3,-0.07480056505716393,-1.0481938564093325,341.7142028808594,-1.313732060673016,333.4856872558594,2.2000042724544184,329.1427917480469,-0.07480056505716393
4100,2004-03-19,339.7713928222656,345.1427917480469,338.0570983886719,345.1427917480469,7136265.0,-0.01163563950787505,1.6383046417817169,-1.6785717691713475,42.00480779648185,44.341405519966116,-1.753960216831274,1.4227538890497158,-7.49029393447131,-2.573395714267008,9.135210862791004,7.085693359375,0.060974512554935245,-0.7485595703125227,-11.298746142415325,9.80162700179028,-6.023652856363924,4.5265337157388785,-13.661760253906266,71.09830336856663,21.412240349376887,5.2750932860513915,3,-2.6285858154296875,-4.1714324951171875,-15.000022888183594,-6.2285919189453125,-18.28570556640625,4,-0.07231739085252431,2.3793052646117725,343.7713928222656,-1.0481938564093325,341.7142028808594,-1.313732060673016,333.4856872558594,-0.07231739085252431
4101,2004-03-22,333.4856872558594,340.5714111328125,331.4284973144531,339.4284973144531,8978524.0,-0.018499808103898507,1.2222181014404605,1.1063803193000397,37.93102257600966,41.485251842672355,3.522631541388648,7.441944239529448,-1.3104805866147444,3.6952541411707216,9.406678192934228,9.142913818359375,-1.7308494446286318,-6.622839355468727,-17.609671691158894,4.36399298022144,-12.11625552331384,-1.1294231876236154,-6.988533593749992,32.69235048535879,-14.19732792235385,5.493416167845084,3,3.085662841796875,3.142822265625,-9.485763549804688,0.0571136474609375,-7.771484375,0,-0.0404385788392555,1.6383046417817169,339.7713928222656,2.3793052646117725,343.7713928222656,-1.0481938564093325,341.7142028808594,-0.0404385788392555
4102,2004-03-23,330.0570983886719,335.4284973144531,326.8570861816406,335.4284973144531,4797861.0,-0.010281067518669862,2.1915004829271063,0.9038483264350344,36.743198155885636,40.01227385999297,5.265400330593081,10.490276092447061,2.2170443736142715,7.201640733154136,9.779544876333363,8.5714111328125,-2.763722081331821,-9.468572998046852,-21.301029800777144,2.3638838046834394,-15.384801399412027,-3.552344596681678,15.4285888671875,17.177952301850198,-28.164884682719517,5.91622840136515,3,5.5428466796875,8.1142578125,-8.028602600097656,3.4857025146484375,-4.5714111328125,1,-0.025277127953139744,1.2222181014404605,333.4856872558594,1.6383046417817169,339.7713928222656,2.3793052646117725,343.7713928222656,-0.025277127953139744
4103,2004-03-24,322.28570556640625,331.4284973144531,316.5714111328125,327.4284973144531,23277079.0,-0.02354560123143934,1.2608721900883058,0.9574399181864667,31.168847897135947,39.42191566437453,11.26528110055915,17.63569615414883,9.954897822898317,14.900590968768995,10.825621350613469,14.857086181640625,-4.023360030514368,-16.268540954589866,-30.32546910172431,-2.211612807455424,-23.29700502815706,-9.240076881022674,22.827409667968766,19.762882561113205,-24.096298070844664,7.0284640735672115,3,8.742843627929688,11.314254760742188,0.857086181640625,11.257095336914062,2.057098388671875,2,-0.0007093308011678623,2.1915004829271063,330.0570983886719,1.2222181014404605,333.4856872558594,1.6383046417817169,339.7713928222656,-0.0007093308011678623
4104,2004-03-25,322.0570983886719,324.3428039550781,317.7142028808594,319.7713928222656,13691191.0,-0.0007093308011678623,-1.0714101793837438,-0.44444840047709755,34.215887497729454,39.45719782606186,11.302964369930123,17.150435348506562,10.190828733421768,15.109435557169377,11.56981711316987,6.62860107421875,-5.677034055711033,-15.4857177734375,-31.22276170042568,0.25132615355067855,-23.35423973693156,-7.617195809943439,21.91434868164066,19.199937621965613,-25.832885434029624,7.868521963494076,3,8.971450805664062,11.542861938476562,1.085693359375,11.485702514648438,-3.771392822265625,3,-0.0017742541172711679,1.2608721900883058,322.28570556640625,2.1915004829271063,330.0570983886719,1.2222181014404605,333.4856872558594,-0.0017742541172711679
4105,2004-03-26,298.8570861816406,314.6285095214844,286.6285095214844,314.28570556640625,89364912.0,-0.07203695345672068,2.475189903623083,-6.750046730219766,21.72616599571721,38.28698317447705,32.9516357308961,38.94478834373592,32.95556676917528,38.05421134452496,12.570379932208608,35.4285888671875,-7.388376766623196,-36.525729370117176,-59.737586717856516,-13.313872022377836,-48.131658043986874,-24.919800696247478,44.01835945117193,22.669482535934296,-21.68982511316892,11.605928673869682,3,17.20001220703125,19.77142333984375,25.714263916015625,34.68571472167969,16.76690673828125,4,0.08413022471576226,-1.0714101793837438,322.0570983886719,1.2608721900883058,322.28570556640625,2.1915004829271063,330.0570983886719,0.08413022471576226
4106,2004-03-29,301.4856872558594,302.28570556640625,288.79998779296875,295.20001220703125,21186515.0,0.008795511954570623,2.4202918741945596,-0.4074035979547635,22.304333592341763,36.35910278652317,29.04130530650974,34.46481834901812,29.91326168732951,35.215915772123026,13.625014409279357,13.4857177734375,-7.825667002840646,-31.59998779296876,-58.58003420177948,-4.6199413841580395,-45.09001099737412,-18.1099645885634,38.01494221027349,30.44504395657998,-9.797012364926175,13.49002320440535,3,14.5714111328125,17.142822265625,24.628509521484375,32.05711364746094,18.514312744140625,0,0.06633814089829992,2.475189903623083,298.8570861816406,-1.0714101793837438,322.0570983886719,1.2608721900883058,322.28570556640625,0.06633814089829992
4107,2004-03-30,304.3428039550781,305.4856872558594,299.4284973144531,301.7142028808594,14080144.0,0.00947679050778305,1.465094327905908,0.4181891449684176,26.112784331996608,33.77191090256557,24.155771474258984,29.833932578722568,26.87711521067689,32.20008590969792,14.213806170820364,6.05718994140625,-8.195009036964848,-26.645726013183605,-55.74296870519839,2.451516678831183,-41.194347359191,-12.097104667176211,31.985498314375832,39.54084656329743,0.944146032622065,14.54862134600739,3,11.71429443359375,14.28570556640625,24.799972534179688,29.199996948242188,20.228607177734375,1,0.07022146950100305,2.4202918741945596,301.4856872558594,2.475189903623083,298.8570861816406,-1.0714101793837438,322.0570983886719,0.07022146950100305
4108,2004-03-31,298.0570983886719,312.3428039550781,294.7427978515625,312.3428039550781,12121965.0,-0.020653373382647944,1.464002358399877,-5.434717997538718,27.543060975293784,31.08334542428799,26.37061766805749,34.210204189810156,32.73389661084627,38.31628834846737,14.669552924413704,17.600006103515625,-8.57028522160607,-30.6057159423828,-62.43880279757474,1.2273709128091355,-46.52225936997877,-14.689172514786833,35.2892163159039,30.303069535904037,-9.903037745178807,15.916543427595974,3,17.82855224609375,20.5714111328125,31.142822265625,35.48570251464844,20.228607177734375,2,0.09202461211448854,1.465094327905908,304.3428039550781,2.4202918741945596,301.4856872558594,2.475189903623083,298.8570861816406,0.09202461211448854
4109,2004-04-01,300.9142150878906,304.3428039550781,298.0570983886719,299.4284973144531,13039553.0,0.009585803239260615,-1.9730080831408776,-0.10400030761737525,30.271082399269048,29.779598157931012,18.768611931718112,29.347348059051683,29.55326841978109,35.353831411386864,15.083602385456782,6.28570556640625,-9.593793349921839,-25.520025634765602,-58.61012795179977,7.570076682268564,-42.065076793282685,-8.97497447624852,29.62903130569964,51.02037702287946,8.220365836013073,16.545051158517076,4,12.685745239257812,17.71429443359375,28.71428680419922,32.62858581542969,11.657196044921875,3,0.07785803292923377,1.464002358399877,298.0570983886719,1.465094327905908,304.3428039550781,2.4202918741945596,301.4856872558594,0.07785803292923377
4110,2004-04-02,302.8570861816406,304.5714111328125,298.6285095214844,300.5714111328125,11354926.0,0.006456561359796664,1.0800012817294804,1.5384315175416974,32.732745977128545,29.202011869166448,12.336047485060192,25.82100904900318,27.43174374428861,33.27022833825015,16.799917471257263,5.942901611328125,-11.870750532185866,-21.731439208984398,-55.79300862396826,12.330130205999467,-38.76222391647633,-4.700654501492465,25.05127599962327,59.70865291509118,12.838916363384833,17.030784707491943,4,8.171417236328125,15.77142333984375,27.457138061523438,30.685714721679688,2.85711669921875,4,0.050943564105718764,-1.9730080831408776,300.9142150878906,1.464002358399877,298.0570983886719,1.465094327905908,304.3428039550781,0.050943564105718764
4111,2004-04-05,315.20001220703125,315.4284973144531,305.02850341796875,307.4284973144531,21324418.0,0.04075495205018198,1.5278028119912028,3.4000961320213094,39.1304663313571,29.46726388866327,-3.211164895887066,11.957937469494254,15.005695515753132,20.9390313152893,18.133074796196368,12.5714111328125,-14.420112243113522,-8.034228515624989,-41.27712148521891,25.208664453968936,-24.655675000421923,8.587217969171945,10.231558814645894,98.89544413118942,48.53292772509038,16.62144648479696,4,-6.1715087890625,3.428497314453125,18.228538513183594,18.342788696289062,-4.571502685546875,0,0.0013451164228133194,1.0800012817294804,302.8570861816406,-1.9730080831408776,300.9142150878906,1.464002358399877,298.0570983886719,0.0013451164228133194
4112,2004-04-06,317.7142028808594,319.7713928222656,309.1427917480469,313.4856872558594,27454924.0,0.007976492945618086,1.547940595508084,0.5441044228118607,34.693882317404515,29.85893437980422,-8.560553032801863,7.743526199185794,12.417459895824436,18.484156072900532,18.63490128000628,10.62860107421875,-16.287047556721348,-4.18860778808596,-35.97282246661575,27.595606890443833,-20.080715127350857,11.703499551178936,5.389184450806226,91.7806415269644,44.918151473469536,15.892107339264891,4,-12.228546142578125,0.914306640625,16.914344787597656,15.828598022460938,-9.714202880859375,1,0.00719450719676451,1.5278028119912028,315.20001220703125,1.0800012817294804,302.8570861816406,-1.9730080831408776,300.9142150878906,0.00719450719676451
4113,2004-04-07,312.9142150878906,321.1427917480469,312.0,319.7713928222656,12837003.0,-0.015107879186530115,-1.1052738835599591,-1.6216512702078523,30.985885828963077,29.500045305496847,-5.844300206090395,10.87798674813655,17.130313820614788,23.073448928939058,19.111887864308645,9.142791748046875,-17.69665711830328,-7.577166748046864,-38.25168142118349,23.097347925089764,-22.914424084615177,7.76009058852145,-26.28570556640625,64.35638067238443,22.16365514414089,15.337257336568324,4,-9.028564453125,4.6857452392578125,22.657135009765625,20.628585815429688,-3.42852783203125,2,0.03725364806979958,1.547940595508084,317.7142028808594,1.5278028119912028,315.20001220703125,1.0800012817294804,302.8570861816406,0.03725364806979958
4114,2004-04-08,313.4856872558594,317.1427917480469,308.0,316.3428039550781,11377962.0,0.001826290211226933,3.1025813077713114,0.41666073272332393,33.08824280141461,30.762498283907668,-8.671378446372614,9.421405346781853,16.69024119633991,22.25231997196306,19.52300306989036,9.142791748046875,-18.916948147944083,-6.137124633789085,-36.55852099777201,24.284271730193836,-21.347822815780546,9.073573548202376,-26.16689208984377,65.99001284991624,26.31956661569285,15.210698181991456,4,-8.514297485351562,4.1142730712890625,22.457115173339844,20.057113647460938,-4.3428955078125,3,0.015311762245238336,-1.1052738835599591,312.9142150878906,1.547940595508084,317.7142028808594,1.5278028119912028,315.20001220703125,0.015311762245238336
4115,2004-04-09,310.8067932128906,310.8067932128906,310.8067932128906,310.8067932128906,0.0,-0.008545506706921224,1.0,-0.0,34.69864772599054,32.13964429875753,-4.603239498418247,11.089740219001328,19.49053903259926,24.64519594780677,19.956335452030093,2.67889404296875,-19.222038588183523,-7.813504028320324,-37.9966432690627,22.369635212422054,-22.90507364869154,7.278065592050893,-22.811518115234378,35.858175530695995,-4.501009224527216,15.091569620371192,4,-2.8639984130859375,6.7931671142578125,25.450286865234375,22.736007690429688,-4.17828369140625,4,0.005677539739979753,3.1025813077713114,313.4856872558594,-1.1052738835599591,312.9142150878906,1.547940595508084,317.7142028808594,0.005677539739979753
4116,2004-04-12,310.8067932128906,310.8067932128906,310.8067932128906,310.8067932128906,0.0,0.0,1.0,0.0,36.381857387243386,33.28065241600718,-3.5112379696213907,10.166881268764428,19.57760074361488,24.201164584819423,20.194616488394963,0.0,-19.964264374497816,-6.896704101562477,-36.84708942889239,23.053681225767434,-21.87189676522746,8.078488562102507,-22.148567782226564,21.35614157705677,-21.029188019717413,14.975192663664965,4,-2.8639984130859375,6.7931671142578125,25.136009216308594,22.736007690429688,-2.4639892578125,0,-0.016385067647292417,1.0,310.8067932128906,3.1025813077713114,313.4856872558594,-1.1052738835599591,312.9142150878906,-0.016385067647292417
4117,2004-04-13,315.7713928222656,319.4284973144531,313.4856872558594,313.4856872558594,9189603.0,0.01597326608615801,-4.199978637613821,100.0,45.201037934239274,35.24264985589001,-7.469729019358908,4.012867877625297,14.60112090443738,18.807771303635263,20.096513692713707,8.6217041015625,-17.229272822251858,-1.0463897705078011,-30.06484926033096,27.972069719315357,-15.55561951541938,13.462839974403778,-26.46347606525393,59.13045699305489,13.310025275404882,14.50922974491157,4,-6.17144775390625,1.8285675048828125,20.171409606933594,17.771408081054688,-1.71429443359375,1,-0.016286729633155694,1.0,310.8067932128906,1.0,310.8067932128906,3.1025813077713114,313.4856872558594,-0.016286729633155694
4118,2004-04-14,315.7713928222656,317.7142028808594,312.0,316.3428039550781,5908912.0,0.0,2.4483057090239413,-0.2499933242543192,45.35379884522828,36.91850723877437,-5.244187122274241,2.076086753770994,14.49688822731207,18.547981143534457,21.185371566244555,5.714202880859375,-14.549891020444363,0.25075073242186363,-26.29592683440427,26.797428299247997,-13.022588050991203,13.52408951583493,-25.826778565433244,68.00012817465934,18.035262851544537,13.273338783413054,4,-5.8857421875,1.257110595703125,19.31426239013672,17.771408081054688,-6.05718994140625,2,-0.02461081972248136,-4.199978637613821,315.7713928222656,1.0,310.8067932128906,1.0,310.8067932128906,-0.02461081972248136
4119,2004-04-15,318.0570983886719,318.0570983886719,311.7713928222656,316.9142150878906,5538015.0,0.007238482073937513,9.99973297730307,-2.000106814783166,70.54391851736717,41.11974863213422,-5.411527017087849,-2.3556181472596904,12.142412317012258,16.08613310563925,21.95797748688571,6.28570556640625,-12.246835225669543,3.822171020507824,-19.2233965333416,26.867738574357247,-7.700612756416888,15.344954797432536,-27.488520582015212,84.09364425377677,29.40889867376412,11.522783776924705,4,-4.9714508056640625,-2.0,17.02855682373047,15.485702514648438,-6.057098388671875,3,-0.026949284189023426,2.4483057090239413,315.7713928222656,-4.199978637613821,315.7713928222656,1.0,310.8067932128906,-0.026949284189023426
4120,2004-04-16,315.20001220703125,320.0,312.9142150878906,318.0570983886719,12565270.0,-0.008982934813010268,1.1017058080750937,-2.4998931909212283,64.60285863018933,43.95001444311558,-0.6922719888752908,-1.5112243318724268,14.903480488350056,18.688454426666794,22.69323390770313,7.085784912109375,-9.615234827606457,2.1936538696289176,-17.495237238202265,21.8825449774601,-7.6507916842866734,12.038099423544509,-24.0199501215468,47.78766643540265,-9.551667278171067,9.844445553915598,4,-0.6286163330078125,0.857086181640625,18.171340942382812,18.342788696289062,-5.485809326171875,4,-0.019217069239850892,9.99973297730307,318.0570983886719,2.4483057090239413,315.7713928222656,-4.199978637613821,315.7713928222656,-0.019217069239850892
4121,2004-04-19,320.0,322.0570983886719,313.8284912109375,317.94281005859375,10682119.0,0.015228387078284777,1.6666963367355012,-0.7200307623289647,66.00922506807092,47.4294969709674,-5.296792396919784,-7.771791736947478,9.987584883526665,13.691874989778512,23.49298050217546,8.228607177734375,-7.05801191251544,7.667926025390614,-9.874587625931952,25.21043967671318,-1.103330800270669,16.439182851051896,-28.22068332126429,80.00041537849883,19.566589388209493,8.771256825661286,4,-4.9714508056640625,-3.942901611328125,13.371353149414062,13.542800903320312,-8.0,0,-0.041785907745361284,1.1017058080750937,315.20001220703125,9.99973297730307,318.0570983886719,2.4483057090239413,315.7713928222656,-0.041785907745361284
4122,2004-04-20,321.7142028808594,322.0570983886719,315.20001220703125,319.4284973144531,9813658.0,0.005356884002685636,3.6152408339324227,1.1110814419225634,76.68352868769509,52.507012844159846,-7.134158598500903,-10.691214739602515,8.44396121718222,11.889417429532728,23.76040048135507,6.857086181640625,-4.63491978634687,9.799273681640614,-6.306505841931823,25.90505320521305,1.7463839198543951,17.852163443426832,-28.72377493372619,96.66629084802487,31.081843502309084,8.052889761786224,4,-6.6856536865234375,-5.6571044921875,11.142875671386719,11.828598022460938,-17.94281005859375,1,-0.04156297361460626,1.6666963367355012,320.0,1.1017058080750937,315.20001220703125,9.99973297730307,318.0570983886719,-0.04156297361460626
4123,2004-04-21,322.0570983886719,326.28570556640625,319.7713928222656,319.7713928222656,26957787.0,0.0010658388866329194,-4.70004539507063,1.0,75.28156720099723,57.19515999966903,-6.754003524280279,-11.649385093126341,8.113350507454356,11.441116109133247,23.140542977755636,6.514312744140625,-3.495691225958012,10.153599548339855,-5.921484913360757,26.228684010040467,2.116057317489549,18.19114177919016,-27.904003623877145,70.86594968513788,3.297173713261742,8.037542230850299,4,-3.5108489990234375,-6.0,10.799980163574219,11.199996948242188,-8.914306640625,2,-0.024840315708071325,3.6152408339324227,321.7142028808594,1.6666963367355012,320.0,1.1017058080750937,315.20001220703125,-0.024840315708071325
4124,2004-04-22,321.4856872558594,322.0570983886719,316.5714111328125,322.0570983886719,15461636.0,-0.0017742541172711679,18.200491348002565,-0.2499933242543192,73.03048184188921,61.45425267921332,-5.507640261170479,-11.724077114189072,8.874876850075907,11.924627393311312,22.341100898058336,5.485687255859375,-2.1479745586626677,9.610758972167957,-6.390201805892048,25.611719750227962,1.6102785831379265,17.61123936119799,-25.404635842967934,64.10259336265311,-4.2761793316710595,8.000480389030011,4,-2.9394378662109375,-5.4285888671875,14.399971008300781,7.7714080810546875,-10.05718994140625,3,-0.036615889421016345,-4.70004539507063,322.0570983886719,3.6152408339324227,321.7142028808594,1.6666963367355012,320.0,-0.036615889421016345
4125,2004-04-23,324.0,331.20001220703125,317.1427917480469,323.4284973144531,8232980.0,0.007820916587616411,-1.1391330192468891,-1.000160222174749,64.3721391090767,64.56428398163925,-6.653359918472177,-12.920612007505838,6.381177533188179,9.400011624750277,19.796401372532817,14.057220458984375,0.1356780512912792,10.867926025390602,-4.773388282137262,26.509240332918466,3.0472688716266703,18.688583179154534,-26.106669337897642,58.55278182808355,-5.719394586849148,7.820657153763944,4,-2.5142974853515625,-8.114349365234375,11.942802429199219,5.2570953369140625,-15.175994873046875,4,-0.03703703703703709,18.200491348002565,321.4856872558594,-4.70004539507063,322.0570983886719,3.6152408339324227,321.7142028808594,-0.03703703703703709
4126,2004-04-26,321.4856872558594,326.6285095214844,318.6285095214844,326.6285095214844,4704836.0,-0.00776022451895253,2.1111322098267267,-8.998771826774176,56.15956331216083,65.78189791251941,-2.7546225152017314,-9.308369289917323,8.802571541005705,11.871047552547282,17.11418312262513,8.0,2.1552760587090347,7.353613281249977,-7.698824320034532,22.406050882534487,-0.17260551939227753,14.879832081892232,-20.927822070162733,39.28546905517578,-20.618636588678953,7.526218800642245,4,1.52587890625e-05,-7.8857269287109375,14.885696411132812,7.7714080810546875,-12.0,0,-0.036615889421016345,-1.1391330192468891,324.0,18.200491348002565,321.4856872558594,-4.70004539507063,322.0570983886719,-0.036615889421016345
4127,2004-04-27,325.7142028808594,327.20001220703125,321.1427917480469,322.0570983886719,10977992.0,0.013153044731458507,-1.2083602216337703,-0.7111084737716592,71.30249821730041,68.66508673163854,-6.061903382080402,-12.494289045168443,4.3183492173707805,7.592383231346503,14.764129654867514,6.057220458984375,4.388699261715544,10.51355895996096,-4.646738823193687,25.673856743115607,2.933410068383637,18.093707851538284,-22.70496593345598,62.49942630645666,3.028028988430542,7.580148891577335,4,-4.2285003662109375,-14.685699462890625,10.885726928710938,2.857147216796875,-14.85711669921875,1,-0.04210501955260393,2.1111322098267267,321.4856872558594,-1.1391330192468891,324.0,18.200491348002565,321.4856872558594,-0.04210501955260393
4128,2004-04-28,325.4856872558594,326.28570556640625,319.8857116699219,326.28570556640625,9305985.0,-0.0007015832376323639,14.999618539004388,-0.2187573016455823,70.20172128924071,68.62706481740226,-4.817069189261872,-10.651647689812705,4.264810530820682,7.836429571325198,13.139164642087536,6.399993896484375,6.561262452896642,8.913613891601585,-4.588659412319032,22.415887195522203,2.162477239641305,15.664750543561865,-20.221188287685777,60.93731094190049,2.195857503311217,6.751136651960308,4,-3.4285736083984375,-16.457183837890625,11.39996337890625,3.085662841796875,-11.771484375,2,-0.06671351547487392,-1.2083602216337703,325.7142028808594,2.1111322098267267,321.4856872558594,-1.1391330192468891,324.0,-0.06671351547487392
4129,2004-04-29,324.3428039550781,325.4856872558594,318.28570556640625,325.4856872558594,8997821.0,-0.0035113166124655093,11.599679572763685,1.4285714285714286,74.0303307429255,69.6745617188174,-3.0047763960140514,-8.077706328080808,4.977592082949457,9.039450030875969,11.344004353159118,7.199981689453125,7.667367344034744,6.599301147460949,-5.132346245021665,18.330948539943563,0.7334774512196418,12.465124843702256,-17.003463927795906,51.21931627976649,-9.986414042973436,5.865823696241299,4,-1.82855224609375,-15.428543090820312,7.9714508056640625,4.228546142578125,-12.342803955078125,3,-0.03453140341162764,14.999618539004388,325.4856872558594,-1.2083602216337703,325.7142028808594,2.1111322098267267,321.4856872558594,-0.03453140341162764
4130,2004-04-30,318.28570556640625,325.1427917480469,317.7142028808594,325.1427917480469,11508654.0,-0.018674989285443755,1.1666896610041255,5.99981308411215,60.92720428832206,69.10989274328975,3.951612436422522,-0.8489977923521224,10.551126887498299,15.049082456840779,9.453100156707285,7.4285888671875,8.689749889569441,-0.22922821044920738,-9.638477122090706,9.18002070119229,-4.933852666269956,4.475396245371542,-9.037511764744124,6.024817344473363,-57.73392503253744,4.704624455820758,4,4.914306640625,-9.371444702148438,14.028549194335938,10.28564453125,-1.942901611328125,4,-0.021544191686995062,11.599679572763685,324.3428039550781,14.999618539004388,325.4856872558594,-1.2083602216337703,325.7142028808594,-0.021544191686995062
4131,2004-05-03,315.6239929199219,315.6239929199219,315.6239929199219,315.6239929199219,0.0,-0.008362652170469609,1.0,-0.0,49.76910059182912,66.11940073263797,6.623881674661845,1.9458729617036852,12.644165532415968,17.601749520346175,8.713417661339314,2.661712646484375,7.923293374537877,-2.912139892578125,-12.291806368275616,6.467526583119366,-7.60197313042687,1.7776933452706203,-4.619653645830226,0.0,-61.68619726132988,4.689833237848743,5,7.7880096435546875,-5.623992919921875,1.71881103515625,3.0045166015625,0.947418212890625,0,-0.021544584523059407,1.1666896610041255,318.28570556640625,11.599679572763685,324.3428039550781,14.999618539004388,325.4856872558594,-0.021544584523059407
4132,2004-05-04,320.0,323.20001220703125,312.11419677734375,321.4856872558594,9612482.0,0.013864621125899035,3.5116218414859066,-100.0,55.82538680218582,63.957602910547806,2.211730528676469,-2.3717062160767455,7.738609209358742,13.122787485048491,8.730154324213773,11.0858154296875,7.822205575386647,1.349577331542946,-8.043614772981812,10.742769436067704,-3.3470187207194613,6.046173383805353,11.20001220703125,55.64547388731448,-5.02550975120721,4.696596052262383,5,1.6571044921875,-7.028594970703125,-2.657196044921875,-1.371490478515625,-4.79998779296875,1,-0.0328572273254395,1.0,315.6239929199219,1.1666896610041255,318.28570556640625,11.599679572763685,324.3428039550781,-0.0328572273254395
4133,2004-05-05,324.5714111328125,326.5141906738281,319.7713928222656,321.1427917480469,17944556.0,0.014285659790039151,-1.1851699839287921,-2.307766571493129,58.442526148927264,62.336718944663154,-2.1965041662840576,-6.350610306644626,2.679850872087286,8.492207298337632,9.019279228180018,6.7427978515625,7.370283723233229,5.338128662109398,-4.002915921544627,14.679173245763423,0.6676063702823853,10.00865095393641,6.246884765624998,86.50846969115774,27.610584611503803,4.670522291827,5,-2.914306640625,-11.600006103515625,-7.228607177734375,-5.942901611328125,-6.514312744140625,2,-0.04225364428526346,3.5116218414859066,320.0,1.0,315.6239929199219,1.1666896610041255,318.28570556640625,-0.04225364428526346
4134,2004-05-06,318.28570556640625,324.5714111328125,314.8570861816406,324.5714111328125,27468955.0,-0.01936617135954155,2.0909258629897556,-1.8333051473533364,53.672659910646175,61.14788792261531,4.009153896176599,0.330061082939892,8.376696684061358,14.617723448808533,8.711728187093184,9.714324951171875,6.116539760565161,-1.1875778198242415,-10.145641914463283,7.7704862748148,-5.666609867143734,3.291454227495251,12.158508349609349,42.85771808951403,-16.72487787554129,4.479032047319518,5,1.37139892578125,-3.6571502685546875,-1.02862548828125,0.342803955078125,0.0,3,-0.01436289033907956,-1.1851699839287921,324.5714111328125,3.5116218414859066,320.0,1.0,315.6239929199219,-0.01436289033907956
4135,2004-05-07,312.5714111328125,317.7142028808594,307.085693359375,317.7142028808594,30772266.0,-0.017953349250871553,3.1333618167684354,0.8181725494003981,41.34666657186938,59.50201050702738,8.863957823716191,6.51748969562334,13.430959570303003,20.003761595164804,8.031986995342383,11.20001220703125,4.7888695937605235,-6.99010314941404,-15.617415085415871,1.6372087865877916,-11.303759117414984,-2.6764471814130957,17.50620244042966,28.235419778742227,-27.576229203984568,4.313655968000926,5,4.571441650390625,2.3428497314453125,3.5428237915039062,6.057098388671875,2.857086181640625,4,-0.0018280978760712996,2.0909258629897556,318.28570556640625,-1.1851699839287921,324.5714111328125,3.5116218414859066,320.0,-0.0018280978760712996
4136,2004-05-10,305.7142028808594,314.6285095214844,302.8570861816406,308.5714111328125,20055838.0,-0.02193805321830755,-1.7466612548910703,0.555575335718821,33.356316934978,55.28576814232489,14.805687395925133,13.674722031599003,19.361683760447193,26.531477970041465,7.485159838514978,11.77142333984375,3.409825261505773,-13.592681884765625,-23.511840344668997,-3.6735234248622533,-18.552261114717282,-8.633102654813968,23.443733883828088,12.07720370074149,-36.97346106184018,4.9595792299516726,5,8.971435546875,11.314346313476562,9.114303588867188,12.914306640625,10.857208251953125,0,0.0347664615319192,3.1333618167684354,312.5714111328125,2.0909258629897556,318.28570556640625,-1.1851699839287921,324.5714111328125,0.0347664615319192
4137,2004-05-11,310.6285095214844,312.0,306.0570983886719,308.5714111328125,17334269.0,0.01607483916126773,1.4761680727832207,-0.7199679572763685,39.1441021502384,51.834921571324635,8.410935258717359,8.806902842886245,13.595736866402547,21.25816605075181,7.909477026651218,6.285797119140625,2.4797695146921797,-8.421231079101574,-18.972789984026463,2.130327825823315,-13.69701053156399,-3.145451626639158,16.951376208220267,32.85027270522552,-12.885675300652679,5.275779452462435,5,4.05712890625,6.4000396728515625,3.1999969482421875,8.0,8.0,1,0.01913186146526935,-1.7466612548910703,305.7142028808594,3.1333618167684354,312.5714111328125,2.0909258629897556,318.28570556640625,0.01913186146526935
4138,2004-05-12,308.0,310.6285095214844,305.4856872558594,310.6285095214844,8022551.0,-0.008461906878842296,2.913109101252743,-1.2777753052353613,37.67187300354474,47.79509293361566,9.273462378793965,11.408254348567993,15.379768935724996,23.475894463251507,8.226994578037065,5.142822265625,1.9118732633404534,-10.661170959472656,-22.24312246901127,0.920780550065956,-16.452146714241962,-4.87019520470335,18.096517756820788,23.68442873505871,-18.913307996676075,5.7909757547692955,5,6.685638427734375,9.028549194335938,4.0570831298828125,10.628509521484375,10.628509521484375,2,0.02337666300984176,1.4761680727832207,310.6285095214844,-1.7466612548910703,305.7142028808594,3.1333618167684354,312.5714111328125,0.02337666300984176
4139,2004-05-13,309.4856872558594,310.6285095214844,306.6285095214844,308.5714111328125,5185743.0,0.0048236599216213705,1.5000619903676506,-0.3478306300867284,36.47722277602979,45.078428321138745,6.100160328833454,9.747239545869945,13.019982386205129,21.6313768655711,8.600881737725881,4.0,0.40704923322761033,-8.746913146972645,-21.03575058706889,3.5419242931236,-14.891331867020767,-2.6024944269245225,15.216464606450586,44.615662705047676,3.8694034295842457,6.144418720048135,5,5.199951171875,7.5428619384765625,1.2571182250976562,9.142822265625,10.28570556640625,3,0.02769566246766786,2.913109101252743,308.0,1.4761680727832207,310.6285095214844,-1.7466612548910703,305.7142028808594,0.02769566246766786
4140,2004-05-14,309.1427917480469,313.94281005859375,306.28570556640625,310.28570556640625,10153621.0,-0.0011079527161752534,-1.2333406025109817,-1.250075102640275,38.01538479773377,43.77245989957259,5.598485394488591,10.132578540528925,12.650989063784664,21.60980519441091,9.057147723465494,7.6571044921875,-1.1755459615904442,-8.786947631835915,-21.674455095464452,4.100559831792623,-15.230701363650212,-2.3431939000216175,14.248656173422944,53.3980079123523,11.951970889696348,6.44375373181428,5,5.5428466796875,7.8857574462890625,2.14288330078125,9.4857177734375,18.28570556640625,4,0.029575050955129134,1.5000619903676506,309.4856872558594,2.913109101252743,308.0,1.4761680727832207,310.6285095214844,0.029575050955129134
4141,2004-05-17,306.6285095214844,310.28570556640625,302.0570983886719,309.7142028808594,6244387.0,-0.008133077314678716,2.8917916371981582,2.699847801126806,30.83015777264457,40.99521222962356,7.49024857346609,12.220279012779201,14.328432459571047,23.635422778369502,9.566635614208248,8.228607177734375,-2.975680969763573,-10.632655334472645,-24.42364598905681,3.1583353201115187,-17.5281506617647,-3.7371600071805915,15.53087669559568,38.461400206947374,-0.3082428115718514,6.895495327292077,5,7.657135009765625,10.000045776367188,6.1428680419921875,12.0,20.571502685546875,0,0.028699183277842488,-1.2333406025109817,309.1427917480469,1.5000619903676506,309.4856872558594,2.913109101252743,308.0,0.028699183277842488
4142,2004-05-18,308.3428039550781,309.8284912109375,306.5141906738281,307.4284973144531,6862576.0,0.005590786180544649,-1.4166221628838451,-0.2963050874278028,33.280552225318985,38.19943734922264,4.412507968967816,9.963714815690707,11.713649066877338,21.422872837876525,10.103656863652219,3.314300537109375,-4.025220884041687,-8.249790954589855,-22.4229840235746,5.923402114394889,-15.336387489082199,-1.1631944200975113,12.208399235729303,52.884553663815794,16.2200662886725,7.08659653449237,5,4.9714508056640625,8.285751342773438,4.4285736083984375,10.28570556640625,19.657196044921875,1,0.026686554938811557,2.8917916371981582,306.6285095214844,-1.2333406025109817,309.1427917480469,1.5000619903676506,309.4856872558594,0.026686554938811557
4143,2004-05-19,314.0570983886719,316.5714111328125,305.2571105957031,309.1427917480469,26635259.0,0.018532277582927748,1.2758478868051932,5.374899866488652,40.78964196120654,36.767990910396016,-3.2967797331808697,3.81494461327145,5.249861884166876,15.174624257543769,10.060657417657373,11.314300537109375,-4.320162698720537,-2.135496520996071,-16.109495705548113,11.838502663555971,-9.12249611327212,4.8515030712799785,5.01457641796469,82.67701138549846,45.876828630885825,6.986999592276022,5,-4.17144775390625,2.5714569091796875,-0.45714569091796875,4.5714111328125,18.85711669921875,2,0.014555987291059447,-1.4166221628838451,308.3428039550781,2.8917916371981582,306.6285095214844,-1.2333406025109817,309.1427917480469,0.014555987291059447
4144,2004-05-20,309.7142028808594,314.0570983886719,307.7713928222656,314.0570983886719,12124378.0,-0.013828362836231123,1.894707254687017,-0.8837249739182275,42.0815339446603,36.84964284070612,-0.33259219056810707,7.62149056503813,9.108936665241572,19.0015219875404,10.433899106440478,6.28570556640625,-5.379998743154431,-5.8898178100586165,-19.916630084157987,8.136994464040754,-12.903223947108302,1.1235883269910687,7.99630581234004,52.75554294004478,11.56419468959195,7.013406137049674,5,-0.3999481201171875,6.9143524169921875,3.7428741455078125,8.914306640625,21.71429443359375,3,0.028782363087346496,1.2758478868051932,314.0570983886719,-1.4166221628838451,308.3428039550781,2.8917916371981582,306.6285095214844,0.028782363087346496
4145,2004-05-21,312.0,314.6285095214844,309.7142028808594,312.5714111328125,17397534.0,0.007380343225718677,1.0976175279084006,0.13157376957022796,46.62869257966581,38.32435124567143,-3.0262058300904755,4.627861359949293,6.355904646296722,16.13177659411997,9.869976445952014,4.914306640625,-6.995208454005137,-3.0040206909179688,-16.536561929708512,10.528520547872574,-9.770291310313269,3.762249928477331,4.5714111328125,68.50411581038888,21.189314208067515,6.766270619395275,5,-2.6857452392578125,4.6285552978515625,2.5713729858398438,6.628509521484375,18.857086181640625,4,0.02490831032777452,1.894707254687017,309.7142028808594,1.2758478868051932,314.0570983886719,-1.4166221628838451,308.3428039550781,0.02490831032777452
4146,2004-05-24,309.7142028808594,313.7142028808594,298.17138671875,312.0,10218252.0,-0.007326272817758439,4.440064515095357,4.000267036957915,40.044213151817594,38.42436357918024,-0.12665853787262904,6.310071801100889,8.193537620614393,17.965866610292892,9.528137133943014,15.542816162109375,-8.11060900327476,-4.701243591308582,-18.06976689351626,8.667279710899095,-11.385505242412421,1.9830180597952562,5.696063232421864,62.732613296358466,15.791161496057782,6.68426165110383,5,-2.342803955078125,4.97149658203125,5.600044250488281,8.914306640625,15.771484375,0,0.05719561540549711,1.0976175279084006,312.0,1.894707254687017,309.7142028808594,1.2758478868051932,314.0570983886719,0.05719561540549711
4147,2004-05-25,312.0,313.1427917480469,297.2571105957031,307.20001220703125,8025827.0,0.007380343225718677,3.4839521061245584,-2.099918559164764,37.26862296901869,38.379558019788455,-2.4556929884303145,3.103267402885706,5.336891422339363,15.255315492997056,9.144072601678827,15.88568115234375,-8.152411583416495,-1.729736328125,-14.021592766494166,10.562120110244166,-7.875664547309611,4.416191891059611,2.628509521484375,76.33146939994407,32.97415814478971,6.145928219184585,5,-5.0857391357421875,2.2285614013671875,3.5428237915039062,6.628509521484375,13.485687255859375,1,0.048717987843048816,4.440064515095357,309.7142028808594,1.0976175279084006,312.0,1.894707254687017,309.7142028808594,0.048717987843048816
4148,2004-05-26,303.7713928222656,305.7142028808594,298.8570861816406,304.5714111328125,11221077.0,-0.026373740954276803,3.4445895024181823,-0.16667090522996325,35.85753970165551,38.310704344857974,5.710529549691785,10.14165175361677,12.621992477728384,23.034380418236083,8.92347021434196,13.142913818359375,-7.33474690397901,-8.87262878417971,-20.6160877371903,2.870830168830878,-14.744358260685033,-3.0008993076743877,9.94281005859375,37.50004391928689,-5.6758943120968155,5.871729476505303,5,3.1428680419921875,10.457168579101562,11.771430969238281,14.85711669921875,3.085693359375,2,0.07975934452758149,3.4839521061245584,312.0,4.440064515095357,309.7142028808594,1.0976175279084006,312.0,0.07975934452758149
4149,2004-05-27,313.1427917480469,325.1427917480469,298.5141906738281,305.7142028808594,33194161.0,0.030850169394536664,-1.4397886142489655,-9.285523555216479,50.519703660936585,39.70007310743607,-3.4504010831647065,-0.11789038280119257,2.330211324519837,13.257894074954265,8.911266800625315,26.62860107421875,-6.911225734857965,1.0587707519531477,-9.325247164274515,11.44278866818081,-4.133238206160684,6.250779710066979,-15.88568115234375,56.96716198380752,11.409716212928522,5.192008958113818,5,-1.942840576171875,1.0857696533203125,4.158882141113281,5.4857177734375,-0.571380615234375,3,0.06313868261017408,3.4445895024181823,303.7713928222656,3.4839521061245584,312.0,4.440064515095357,309.7142028808594,0.06313868261017408
4150,2004-05-28,311.4284973144531,319.54278564453125,308.5714111328125,317.7142028808594,26528922.0,-0.005474481542506848,1.2068825811520896,-0.8461506860570208,55.73392079334049,42.46715788751339,-1.53969820507632,1.1134248007117549,3.214178676254619,14.576744163560761,8.984124716350943,10.97137451171875,-6.173539777287715,-0.3126632690429574,-10.278921479821292,9.653594941735378,-5.2957923744320965,4.670465836346182,-13.61367309570312,50.8195824277325,0.9846822986933432,4.983129105389153,5,-0.228546142578125,2.8000640869140625,5.873176574707031,7.20001220703125,-1.71429443359375,4,0.06422019876943286,-1.4397886142489655,313.1427917480469,3.4445895024181823,303.7713928222656,3.4839521061245584,312.0,0.06422019876943286
4151,2004-05-31,308.8240051269531,308.8240051269531,308.8240051269531,308.8240051269531,0.0,-0.008363050298734298,1.0,-0.0,48.101282894398835,44.11390573963337,1.5745577255569287,3.354337087890599,5.14359788951117,16.921740504086074,9.376544286663181,2.6044921875,-5.510641917224177,-2.5771560668945312,-12.449193719771756,7.294881585982694,-7.513174893333144,2.358862759544081,-10.462621557617183,41.47969155947198,-10.069754775474372,4.936018826438604,5,2.375946044921875,3.4045562744140625,9.861671447753906,9.80450439453125,-3.10980224609375,0,0.07134510494295943,1.2068825811520896,311.4284973144531,-1.4397886142489655,313.1427917480469,3.4445895024181823,303.7713928222656,0.07134510494295943
4152,2004-06-01,309.4856872558594,313.37139892578125,308.5714111328125,312.0,4804012.0,0.002142586450280204,-1.210516699810972,-100.0,51.63075191521149,45.318473512300585,1.2203782736328321,1.9653240657514175,3.9111436255528815,16.12403931246041,9.039317489297968,4.79998779296875,-4.91339783868699,-1.3897583007812386,-10.41746802039927,7.637951418836792,-5.903613160590282,3.124096559027805,-10.588675522949188,41.20192627262579,-13.29920874225936,4.513854859809024,6,1.714263916015625,2.7428741455078125,8.057144165039062,9.142822265625,1.37139892578125,1,0.05169867512087056,1.0,308.8240051269531,1.2068825811520896,311.4284973144531,-1.4397886142489655,313.1427917480469,0.05169867512087056
4153,2004-06-02,310.8570861816406,314.8570861816406,309.1427917480469,312.3428039550781,5992187.0,0.004431219220317306,-1.3255750409856426,0.590904125550741,51.50909054274603,46.365979800976774,-0.7293804493277776,-0.5124726245405782,2.223673803710767,14.601317718815608,8.382711690464395,5.71429443359375,-3.624981764445579,0.667356872558571,-5.659520743864107,6.994234488981249,-2.4960819356527963,3.8307956807699384,-11.435158848427704,46.35202380106491,-9.0112709743727,3.163438808211341,6,0.342864990234375,1.028564453125,5.400016784667969,7.77142333984375,3.428619384765625,2,0.04705892747663132,-1.210516699810972,309.4856872558594,1.0,308.8240051269531,1.2068825811520896,311.4284973144531,0.04705892747663132
4154,2004-06-03,313.7142028808594,313.7142028808594,308.3428039550781,311.4284973144531,7927979.0,0.009191093998575539,3.699991989105183,-1.5384520581710623,54.766638494593,47.270196013746464,-3.3072166382124806,-3.9311892570311784,-0.9154607229233989,11.62985341895154,8.390064644984477,5.37139892578125,-2.4425663914962,3.753048706054699,-1.59724311739717,9.103340529506568,1.0779027943287929,6.428194617780605,-13.777858259349784,47.9589973869281,-7.336759845321758,2.675145911725922,6,-2.514251708984375,-1.82855224609375,1.8286056518554688,4.914306640625,-4.79998779296875,3,-0.021857845887273686,-1.3255750409856426,310.8570861816406,-1.210516699810972,309.4856872558594,1.0,308.8240051269531,-0.021857845887273686
4155,2004-06-04,312.0,314.6285095214844,310.6285095214844,314.28570556640625,6507560.0,-0.0054642182761179825,1.6924119797871904,-1.0,55.69592234442381,49.009274812924936,-1.7802232506102769,-2.384230750409472,1.238910709629181,13.132813888117937,9.449776239798101,4.0,-2.122736119267188,2.067416381835926,-3.230027544186214,7.364860307858066,-0.5813055811751724,4.716138344847025,-11.55952643595964,56.14119741403542,-1.2309523475097706,2.6487219630110714,6,-0.800048828125,-0.114349365234375,3.7142562866210938,6.628509521484375,-5.942901611328125,4,0.0018314459385015969,3.699991989105183,313.7142028808594,-1.3255750409856426,310.8570861816406,-1.210516699810972,309.4856872558594,0.0018314459385015969
4156,2004-06-07,316.3428039550781,317.7142028808594,313.4856872558594,315.7713928222656,6018329.0,0.013919243445763119,1.5517495395948435,-0.2499933242543192,58.03526216734816,51.316679168294876,-5.681331201828527,-6.208239065027726,-2.6889262443901885,8.601876139800368,10.191291058369249,5.714202880859375,-1.4598352313724376,5.878790283203102,0.24157067378968122,11.516009892616523,3.0601804784963633,8.697400087909841,-15.408284027357638,85.36612370637158,26.2933700979914,2.8186098047067216,6,-4.514312744140625,-4.4571533203125,-0.28566741943359375,2.28570556640625,-10.057098388671875,0,-0.020953854462136046,1.6924119797871904,312.0,3.699991989105183,313.7142028808594,-1.3255750409856426,310.8570861816406,-0.020953854462136046
4157,2004-06-08,316.5714111328125,316.5714111328125,313.1427917480469,316.5714111328125,5785430.0,0.0007226564817539582,1.0,0.0,52.838152061207545,53.20341387491177,-5.803600671873312,-6.291351637950697,-2.5834617677763845,8.288567588281126,10.952560323332081,3.428619384765625,-1.2386671080487304,5.810252380371082,-0.45500695858555673,12.075511719327721,2.677622710892763,8.942882049849402,-15.152725768685514,87.80553728320123,30.408302394274628,3.132629669478313,6,-4.742919921875,-4.685760498046875,0.13459014892578125,2.057098388671875,-13.714324951171875,1,-0.03429623734215892,1.5517495395948435,316.3428039550781,1.6924119797871904,312.0,3.699991989105183,313.7142028808594,-0.03429623734215892
4158,2004-06-09,315.20001220703125,318.8570861816406,313.1427917480469,318.8570861816406,5541690.0,-0.004332036556535135,2.1250636291567573,-100.0,56.63765568631216,53.883186322175725,-2.950883522648269,-4.588124302949609,-0.6844010490575556,9.480664691855623,11.770073217231406,5.71429443359375,-0.43442732631098124,4.07885284423827,-2.343827655725022,10.501533344201562,0.8675125942565955,7.290193094219944,-13.30684471522585,65.21803489951587,6.934842279184458,3.211340249981651,6,-1.2572174072265625,-3.314361572265625,2.1142425537109375,3.428497314453125,-13.142913818359375,2,-0.013778318074867624,1.0,316.5714111328125,1.5517495395948435,316.3428039550781,1.6924119797871904,312.0,-0.013778318074867624
4159,2004-06-10,318.0570983886719,319.20001220703125,313.1427917480469,314.6285095214844,4495669.0,0.009064359362283225,1.1199786381842456,-0.9375224266700046,57.22895822786192,54.049301592678106,-5.629576670352037,-7.136003508305805,-3.0618541063165594,6.499216602781928,12.644365172471492,6.057220458984375,0.457839066276847,6.5073684692382585,-0.566682622636506,13.581419561113023,2.970342923300848,10.04439401517567,-15.698938411741665,86.66612074582282,28.449929227615108,3.5370255459373943,6,-4.2856903076171875,-6.857147216796875,-0.7428436279296875,0.5714111328125,-18.62860107421875,3,-0.011857596769171641,2.1250636291567573,315.20001220703125,1.0,316.5714111328125,1.5517495395948435,316.3428039550781,-0.011857596769171641
4160,2004-06-11,318.28570556640625,319.20001220703125,315.4284973144531,319.20001220703125,2987729.0,0.0007187614390389285,7.25,-0.26667141382134085,60.758084717652515,55.455612906372956,-5.3453138756892145,-7.003604720582132,-2.8609168533069465,6.21018290544373,14.037136427007225,3.771514892578125,2.186935408991417,6.278829956054665,-1.3037097856760056,13.861369697785335,2.4875600851893296,10.07009982692,-15.471852954053702,84.90550828030612,26.134505908504252,3.7912698708653454,6,-4.5142974853515625,-7.08575439453125,-1.1428756713867188,0.342803955078125,-60.78570556640625,4,-0.029443642345918675,1.1199786381842456,318.0570983886719,2.1250636291567573,315.20001220703125,1.0,316.5714111328125,-0.029443642345918675
4161,2004-06-14,315.4284973144531,319.7713928222656,314.17138671875,318.28570556640625,4581217.0,-0.008976866387601534,-1.085108317093818,3.125,54.242254661401276,55.745779878171824,-1.62346067043444,-3.639942200212431,0.0035808201854479194,8.967839318626943,14.870043675748,5.600006103515625,2.2869998440694985,2.9816223144531477,-4.302238742101679,10.265483371007974,-0.6603082138242371,6.623552842730533,-12.168065919386663,34.48247285986575,-21.155673259939917,3.6419305282774013,6,-1.37139892578125,-4.228546142578125,0.6000595092773438,3.20001220703125,-55.128509521484375,0,-0.029710057923012623,7.25,318.28570556640625,1.1199786381842456,318.0570983886719,2.1250636291567573,315.20001220703125,-0.029710057923012623
4162,2004-06-15,316.5714111328125,317.7142028808594,315.314208984375,315.7713928222656,2766463.0,0.0036233689349254306,-1.7998291115581109,-0.28,69.20585932312821,57.71208752043651,-1.850124175152132,-4.3582299573380965,-1.1996648066993885,7.721883711290673,15.747962267174447,2.399993896484375,2.238328525370207,3.713105773925804,-3.5241138411941506,10.950325389045759,0.09449596636579827,7.33171558148581,-12.873332530686412,51.724630074675645,-5.951423529723485,3.6186098075599893,6,-2.514312744140625,-5.3714599609375,-0.7143173217773438,2.057098388671875,-51.3214111328125,1,-0.032490948976093836,-1.085108317093818,315.4284973144531,7.25,318.28570556640625,1.1199786381842456,318.0570983886719,-0.032490948976093836
4163,2004-06-16,318.6285095214844,321.4856872558594,316.0,316.0,6856743.0,0.006498054834802591,-3.1739907814840187,3.2855617013160403,60.545842817919414,58.354221334139446,-3.004915567736134,-6.382525122518018,-3.139693624344204,5.594558152267041,17.156329862865675,5.485687255859375,2.9458734454485693,5.541633605957031,-2.1306770075146915,13.213944219428754,1.70547829922117,9.377788912692893,-14.501536656439896,65.75316409393518,7.65748754063052,3.8361553067358583,6,-2.5714111328125,-7.428558349609375,-2.7714157104492188,0.0,-57.128509521484375,2,-0.04949784111763644,-1.7998291115581109,316.5714111328125,-1.085108317093818,315.4284973144531,7.25,318.28570556640625,-0.04949784111763644
4164,2004-06-17,318.6285095214844,321.1427917480469,316.9142150878906,318.28570556640625,7948992.0,0.0,-1.7406814023636454,0.13041761967235954,64.8181226651392,59.36779914755227,-2.4971102220386,-5.987423849921811,-3.038633407028101,5.629456419148823,18.640807393454082,4.22857666015625,3.4709134147424834,5.095918273925804,-2.7843328533883778,12.976169401239986,1.155792710268713,9.036043837582895,-14.081220278779824,60.93710232606655,1.8416922561741416,3.9401255636570918,6,-1.31427001953125,-7.428558349609375,-2.7714157104492188,0.0,-57.378509521484375,3,-0.052008563696008925,-3.1739907814840187,318.6285095214844,-1.7998291115581109,316.5714111328125,-1.085108317093818,315.4284973144531,-0.052008563696008925
4165,2004-06-18,319.7713928222656,320.9142150878906,316.5714111328125,316.5714111328125,6121794.0,0.003586883366142102,-1.7142680030899224,9.334728033472803,73.97272357897438,61.13862819328851,-2.7062873650844494,-6.8704958996654,-3.97873046913827,4.537596758362156,20.099786918708514,4.342803955078125,3.9930470644846423,5.850231933593761,-2.4661600159411705,14.166623883128693,1.6920359588262954,10.008427908361227,-14.812193529454248,76.56242828830709,14.609251326439107,4.158195974767469,6,-2.4571533203125,-8.571441650390625,-3.9142990112304688,-2.1714324951171875,-60.771392822265625,4,-0.06361699628058792,-1.7406814023636454,318.6285095214844,-3.1739907814840187,318.6285095214844,-1.7998291115581109,316.5714111328125,-0.06361699628058792
4166,2004-06-21,327.4284973144531,328.0,318.8570861816406,320.5714111328125,12231143.0,0.023945558183322113,1.2857022968029388,2.1428516932584376,80.07669185548046,64.16513261487438,-9.639178981105374,-13.842138421955838,-11.339891486509146,-3.0416894775976857,21.195373221201848,9.142913818359375,4.349030295511227,12.621621704101585,2.5944889155899205,22.64875449261325,7.608055309845781,17.63518809835739,-22.065626172537065,95.494938511576,29.63972397652678,5.013566394255822,6,-6.8571014404296875,-14.799942016601562,-11.571403503417969,-9.828536987304688,-64.92849731445312,0,-0.21356875741727444,-1.7142680030899224,319.7713928222656,-1.7406814023636454,318.6285095214844,-3.1739907814840187,318.6285095214844,-0.21356875741727444
4167,2004-06-22,327.20001220703125,329.8284912109375,324.9142150878906,326.8570861816406,9624438.0,-0.0006978168036561039,-1.3242665896871504,0.05001045871477972,78.48637239392447,66.59276780460908,-8.654599079703473,-13.087523562018077,-10.972064578319532,-2.814391695114182,22.311865724275975,4.914276123046875,4.848602639204387,11.633135986328114,0.284680239214822,22.981591733441405,5.958908112771439,17.307363859884788,-20.931655910791847,80.99229363629141,12.146669669782867,5.674227873556654,6,-5.7143707275390625,-13.657211303710938,-11.742912292480469,-9.600051879882812,-64.95001220703125,1,-0.2044621696766088,1.2857022968029388,327.4284973144531,-1.7142680030899224,319.7713928222656,-1.7406814023636454,318.6285095214844,-0.2044621696766088
4168,2004-06-23,328.0,333.94281005859375,324.5714111328125,328.5714111328125,9313008.0,0.002444950376293331,-1.5230630186508916,-1.6662810358636646,76.82437519984322,68.77003635705145,-8.323243846959713,-12.626672728365122,-11.62054171639221,-3.6565469842429366,23.622633722929493,9.37139892578125,4.940406613369589,11.221693420410134,0.0029286391701361936,22.44045820165013,5.612311029790135,16.831075811030132,-20.318035608878688,65.78968634602074,-5.462578751383745,5.6093823906199995,6,-3.942901611328125,-12.400039672851562,-13.028594970703125,-10.400039672851562,-60.0,2,-0.19131097560975607,-1.3242665896871504,327.20001220703125,1.2857022968029388,327.4284973144531,-1.7142680030899224,319.7713928222656,-0.19131097560975607
4169,2004-06-24,332.9142150878906,334.0570983886719,328.9142150878906,330.28570556640625,9226797.0,0.01498236307283718,1.093037986474654,-4.60003204443495,85.05755475912532,71.46997747277067,-12.19028590726316,-16.847495157217566,-16.396705114929205,-8.579308138309159,25.052861128409177,6.057098388671875,5.530628307628831,15.147337341308571,1.964866032918735,28.329808649698407,8.556101687113653,21.73857299550349,-23.1313830433715,93.46389258793202,19.461599599799598,6.591235654194932,6,-8.799972534179688,-17.257110595703125,-19.65711212158203,-15.314254760742188,-63.164215087890625,3,-0.21451236339979352,-1.5230630186508916,328.0,-1.3242665896871504,327.20001220703125,1.2857022968029388,327.4284973144531,-0.21451236339979352
4170,2004-06-25,331.4284973144531,334.17138671875,330.28570556640625,333.4856872558594,9909513.0,-0.004462764598517577,1.2666358101612847,-0.7826450406938269,77.96618224115068,74.10596942607616,-9.660065718557064,-14.531647605595822,-14.695246976797193,-7.107212363966198,26.564153678431556,3.88568115234375,6.083647872255938,12.661619567871071,-1.4947116863273777,26.81795082206952,5.583453940771847,19.739785194970295,-19.21823863551873,82.08935891227713,9.131066231637362,7.078165627099212,6,-6.685699462890625,-15.714248657226562,-18.45709228515625,-14.399993896484375,-64.42849731445312,4,-0.2117455133855587,1.093037986474654,332.9142150878906,-1.5230630186508916,328.0,-1.3242665896871504,327.20001220703125,-0.2117455133855587
4171,2004-06-28,330.8570861816406,333.02850341796875,327.4284973144531,332.9142150878906,9776513.0,-0.0017240857000608845,3.900024032684451,0.9999703308114523,76.15071690414501,74.87762026841135,-7.453801394772881,-12.885589527959155,-14.06502885535508,-6.58938045204934,27.90676728706866,5.600006103515625,6.445996237090526,10.988554382324196,-3.3380696022879306,25.315178366936323,3.8252423900181043,18.151866374630288,-16.01149213792837,65.47594827257353,-5.372761296800206,7.163311992306077,6,-5.771392822265625,-15.142837524414062,-17.88568115234375,-14.79998779296875,-62.357086181640625,0,-0.21718466728619823,1.2666358101612847,331.4284973144531,1.093037986474654,332.9142150878906,-1.5230630186508916,328.0,-0.21718466728619823
4172,2004-06-29,325.4856872558594,332.0,324.3428039550781,330.6285095214844,14601213.0,-0.016234800915922776,-1.0615479418289377,2.5,66.42338327318656,75.53068031899659,-0.7654272741431214,-6.592027346253303,-8.751288930263627,-1.1701268633622703,28.614958019824755,7.657196044921875,6.556628051127973,4.8171554565429915,-8.839512164209225,18.473823077295208,-2.0111783538330883,11.645489266919071,-8.320998091142599,11.62815970788324,-57.45703050913578,6.828333810376103,6,-0.114288330078125,-9.771438598632812,-14.457138061523438,-9.4285888671875,-56.485687255859375,1,-0.19351292459857772,3.900024032684451,330.8570861816406,1.2666358101612847,331.4284973144531,1.093037986474654,332.9142150878906,-0.19351292459857772
4173,2004-06-30,325.4856872558594,327.4284973144531,322.0570983886719,325.7142028808594,7647222.0,0.0,1.9375146032911645,0.0444338950866366,63.052290665751535,75.33447676350907,0.3459333617607854,-5.733875877056903,-8.82119097296868,-1.2039035529925286,29.043108402598193,5.37139892578125,7.263645244007307,4.085725402832054,-8.90931359394665,17.080764399610757,-2.4117940955572976,10.583244901221406,-6.280194384658614,28.302024632142704,-36.96645136413588,6.497519498389352,6,-0.114288330078125,-9.142898559570312,-14.914276123046875,-9.4285888671875,-56.735687255859375,2,-0.19428100752753152,-1.0615479418289377,325.4856872558594,3.900024032684451,330.8570861816406,1.2666358101612847,331.4284973144531,-0.19428100752753152
4174,2004-07-01,306.8570861816406,309.7142028808594,296.79998779296875,297.1427917480469,92334984.0,-0.05723324190158652,-1.4835262218883516,-42.510416666666664,37.80479624022493,71.31581817031469,19.142161584274106,13.02232886127922,9.53802196481854,17.373494506570182,29.569011415659418,28.685699462890625,6.899194602978582,-14.200019836425781,-28.358601183371377,-0.04143848948018558,-21.279310509898608,-7.120729162952955,27.314300537109375,26.911217342024162,-34.3914168647775,7.079290673472803,7,8.62860107421875,8.62860107421875,3.714324951171875,9.20001220703125,-44.107086181640625,3,-0.12662926141011321,1.9375146032911645,325.4856872558594,-1.0615479418289377,325.4856872558594,3.900024032684451,330.8570861816406,-0.12662926141011321
4175,2004-07-02,312.5714111328125,314.0570983886719,297.1427917480469,301.1427917480469,37182754.0,0.018622105235625463,1.3492102513674635,1.176474468927299,47.12648546714524,67.65468412716633,13.744494529779786,7.750373197935573,3.5340994167337385,11.540310442843065,29.817989227636954,16.914306640625,6.976652109029146,-8.514265441894509,-22.59800219992303,5.569471316134013,-15.55613382090877,-1.4723970628802476,20.852547607421855,43.533175642891806,-20.287847025686403,7.041868379014253,7,2.914276123046875,2.914276123046875,0.14284515380859375,3.485687255859375,-52.8214111328125,4,-0.13699720962202,-1.4835262218883516,306.8570861816406,1.9375146032911645,325.4856872558594,-1.0615479418289377,325.4856872558594,-0.13699720962202
4176,2004-07-05,309.7142028808594,320.6856994628906,309.1427917480469,315.4284973144531,33897724.0,-0.009140977550052054,-2.366694259748814,-0.49999866486155947,43.33325223548205,63.74878188733938,15.44934193697759,10.630555240716262,6.143594403016607,14.218867110172368,29.473949090146096,11.54290771484375,6.887833601759894,-11.04004364013673,-25.88513108384325,3.805043803569788,-18.462587361990018,-3.6174999182834426,22.977276440429648,36.68809832205397,-27.478996178826996,7.42254372185326,7,5.771484375,5.771484375,3.0000534057617188,6.3428955078125,-49.714202880859375,0,-0.13791489858568307,1.3492102513674635,312.5714111328125,-1.4835262218883516,306.8570861816406,1.9375146032911645,325.4856872558594,-0.13791489858568307
4177,2004-07-06,305.7142028808594,309.8284912109375,302.8570861816406,308.5714111328125,22112923.0,-0.012915132605457957,1.5957649892903203,0.5000106811360456,37.901458768852144,59.424013395007044,17.97089911680382,14.51989785378396,9.707974923860661,17.911127014103272,29.395201498716546,6.971405029296875,6.3701812886762355,-14.49718322753904,-30.716741291574294,1.7223748364962148,-22.606962259556667,-6.3874041955214125,26.259446609863232,29.10430584824164,-33.422041584907944,8.109779032017624,7,9.771484375,9.771484375,6.000053405761719,10.17144775390625,-46.214202880859375,1,-0.12172873399461326,-2.366694259748814,309.7142028808594,1.3492102513674635,312.5714111328125,-1.4835262218883516,306.8570861816406,-0.12172873399461326
4178,2004-07-07,310.8570861816406,314.0570983886719,301.8284912109375,303.4284973144531,13728187.0,0.016822520027914845,-1.3010755775558605,-2.5999465954606142,43.359372147821475,54.790881993751064,11.332275294042574,9.52323221568696,4.187618235905802,12.47816167525923,28.898663290200794,12.228607177734375,4.896190963689492,-9.137153625488281,-25.750704286460234,7.4763970354836715,-17.44392895597423,-0.8303782950023333,20.413090075126888,58.85149491431441,-3.7157726766129073,8.306775330485975,7,4.62860107421875,4.62860107421875,0.8571701049804688,2.7428741455078125,-51.857086181640625,2,-0.13465057752353315,1.5957649892903203,305.7142028808594,-2.366694259748814,309.7142028808594,1.3492102513674635,312.5714111328125,-0.13465057752353315
4179,2004-07-08,314.28570556640625,315.7713928222656,307.4284973144531,309.7142028808594,18251388.0,0.011029568046462934,1.21212550320636,0.6153931476460439,45.48874086291524,51.182277396169354,5.568946825784792,6.110891235181839,0.4504278189148181,8.712583941857929,28.27033712145009,8.3428955078125,3.5100459509799293,-5.519964599609352,-22.310760872653475,11.27083167343477,-13.915362736131442,2.8754335369127375,16.295066921085265,72.81561829998937,11.522166610963865,8.395398136522068,7,0.6285400390625,1.199981689453125,-2.7429046630859375,-3.2572021484375,-57.78570556640625,3,-0.14488633991272915,-1.3010755775558605,310.8570861816406,1.5957649892903203,305.7142028808594,-2.366694259748814,309.7142028808594,-0.14488633991272915
4180,2004-07-09,308.9142150878906,315.54278564453125,306.28570556640625,314.28570556640625,20367592.0,-0.017091106542167167,1.3478291156631075,-1.174994492620111,34.17970603912177,46.51883174450009,8.28185717296185,11.324929927652192,5.639836270249134,13.725233773008426,27.6518854823489,9.257080078125,1.9394857496872646,-10.422880554199196,-27.901250628689297,7.055489520290905,-19.162065591444275,-1.683695516954117,20.99094170571044,37.57567812944541,-18.590471992864558,8.739185037245052,7,5.48577880859375,6.57147216796875,2.6285858154296875,0.114288330078125,-51.664215087890625,4,-0.14944024209036877,1.21212550320636,314.28570556640625,-1.3010755775558605,310.8570861816406,1.5957649892903203,305.7142028808594,-0.14944024209036877
4181,2004-07-12,306.0570983886719,310.8570861816406,305.1427917480469,309.7142028808594,11490979.0,-0.009248900049503628,-1.0833351876988806,0.6808360746081256,32.71026731279194,42.77292997112292,8.103291492221729,14.170495687562095,8.363724941941825,16.181355478906937,27.294494077907782,5.71429443359375,-0.6617280949422479,-12.811427307128895,-31.209274878382416,5.5864202641246266,-22.010351092755627,-3.6125035215021626,23.185955024916552,30.328028523838814,-21.760159472911905,9.198923785626755,7,6.0571441650390625,9.4285888671875,5.4857025146484375,2.8571624755859375,-47.557098388671875,0,-0.15130215450799633,1.3478291156631075,308.9142150878906,1.21212550320636,314.28570556640625,-1.3010755775558605,310.8570861816406,-0.15130215450799633
4182,2004-07-13,306.28570556640625,308.9142150878906,303.4284973144531,307.4284973144531,9183195.0,0.0007469429035886765,1.666706227051886,0.3124853967088354,32.07551352522407,39.33106584439765,5.436453976270059,13.841457992933897,7.860725927763781,15.549011667067191,26.985483265788258,5.4857177734375,-3.0098707479826317,-12.068534851074219,-31.293215356830274,7.156145654681836,-21.680875103952246,-2.4561945981961912,22.30848653476977,31.96762395459649,-17.627851434271733,9.61234025287803,7,2.4571380615234375,9.199981689453125,5.5713653564453125,2.6285552978515625,-49.53570556640625,1,-0.15111937881923443,-1.0833351876988806,306.0570983886719,1.3478291156631075,308.9142150878906,1.21212550320636,314.28570556640625,-0.15111937881923443
4183,2004-07-14,302.8570861816406,306.8570861816406,296.79998779296875,306.28570556640625,11087972.0,-0.011194186742816359,3.4000267031609868,3.0002136352711832,24.564931073843184,37.859969714799675,5.942570806693368,16.89410964933944,10.822082462607682,18.549858349217175,26.446919913226857,10.057098388671875,-5.580348770347143,-14.708583068847645,-35.14175678613833,5.724590648443041,-24.925169927493016,-4.491996210202274,25.101221833371255,31.927516065985152,-11.618280339116552,10.216586858645353,7,5.8857574462890625,12.62860107421875,8.999984741210938,7.142913818359375,-45.357086181640625,2,-0.14316021701284187,1.666706227051886,306.28570556640625,-1.0833351876988806,306.0570983886719,1.3478291156631075,308.9142150878906,-0.14316021701284187
4184,2004-07-15,302.0570983886719,306.8570861816406,298.28570556640625,306.8570861816406,18072556.0,-0.0026414696220412592,2.5714176722658086,1.39997685782695,24.853369982128484,35.38517910535337,6.694025167456857,17.274633325832838,11.338515609959927,18.9039534482406,25.87925192787862,8.571380615234375,-7.744758118524089,-14.680000305175781,-36.24434637212693,6.884345761775364,-25.462173338651326,-3.897827271700237,25.278043221899168,28.048697090679365,-10.182830626200843,10.782173033475562,7,6.6857452392578125,13.4285888671875,10.857124328613281,10.914306640625,-45.057098388671875,3,-0.1425462226127464,3.4000267031609868,302.8570861816406,1.666706227051886,306.28570556640625,-1.0833351876988806,306.0570983886719,-0.1425462226127464
4185,2004-07-16,299.4284973144531,304.3428039550781,299.4284973144531,302.8570861816406,3278734.0,-0.00870233173873769,-1.8666642930893296,0.7142911638670956,24.00768271691561,33.23789360329043,8.115697916617478,19.290065143342645,13.831388154971478,21.070500055611774,25.35939055626485,4.914306640625,-10.011289673184024,-16.291456604003884,-39.13434757286831,6.55143436486054,-27.712902088436067,-4.8700111195717,27.295941219765893,18.69880574786756,-15.421969855307573,11.421445484432208,7,6.8571929931640625,16.05718994140625,13.057182312011719,13.54290771484375,-40.428497314453125,4,-0.14336810857842486,2.5714176722658086,302.0570983886719,3.4000267031609868,302.8570861816406,1.666706227051886,306.28570556640625,-0.14336810857842486
4186,2004-07-19,257.5,262.0,257.5,258.0,10704574.0,-0.1400284130952999,-17.0,0.1458325915904155,14.96108963492297,30.688963699520524,46.77790602528489,58.7217778282174,55.35520784850513,62.202673943077855,24.97954733875205,41.928497314453125,-10.914334109254412,-54.723529052734364,-88.70963219133694,-20.73742591413179,-71.71658062203568,-37.73047748343305,68.625949519394,0.0,-35.438915381848346,16.993051569301297,7,29.135696411132812,38.335693359375,54.985679626464844,56.72856140136719,4.0,0,-0.000970873786407811,-1.8666642930893296,299.4284973144531,2.5714176722658086,302.0570983886719,3.4000267031609868,302.8570861816406,-0.000970873786407811
4187,2004-07-20,260.29998779296875,261.0,256.0,256.0,7377818.0,0.010873739001820315,-1.3255879973314786,-8.5999755859375,17.34659278697707,27.798654881648922,41.190019600319715,53.39016981654595,52.0163079317644,58.63280720863304,24.418428303860466,5.0,-12.904720195146467,-48.57854003906249,-88.93091075675329,-8.226169321371685,-68.75472539790786,-28.402354680217115,63.0809237456495,8.455041599534349,-26.734674029199816,20.17618535884539,7,25.585708618164062,34.78570556640625,52.32853698730469,53.92857360839844,1.45001220703125,1,-0.006915051392166749,-17.0,257.5,-1.8666642930893296,299.4284973144531,2.5714176722658086,302.0570983886719,-0.006915051392166749
4188,2004-07-21,265.25,267.5,260.0,263.0,16652177.0,0.019016567188502087,1.2222222222222223,0.5232572993995827,25.84801504196807,25.616352012654794,32.50896748693049,45.848734812800444,46.65852965728402,52.96125657073287,23.163073684851316,7.5,-14.539373114132559,-40.49102783203125,-84.20163180858106,3.2195761445185553,-62.34632982030615,-18.635725843756347,54.08805684630113,18.18822251625427,-17.303095633956637,21.855301988274906,7,20.521392822265625,29.835693359375,47.37852478027344,48.97856140136719,-2.25,2,-0.03204524033930256,-1.3255879973314786,260.29998779296875,-17.0,257.5,-1.8666642930893296,299.4284973144531,-0.03204524033930256
4189,2004-07-22,261.5,265.29998779296875,260.0,263.5,18261788.0,-0.01413760603204528,-1.1199951171875,-0.8888888888888888,19.66233717264123,24.003311027490287,31.272529267981213,46.3506634484022,49.90088554068893,55.945988489315596,21.82955774291181,5.29998779296875,-15.788210819830795,-40.670317077636696,-86.64357522474182,5.302941069468432,-63.65694615118929,-17.683688004084104,54.037773435523036,11.377081075211935,-22.14288309944962,22.986629073552567,7,21.928543090820312,33.585693359375,52.12852478027344,52.72856140136719,1.75,3,-0.015296367112810683,1.2222222222222223,265.25,-1.3255879973314786,260.29998779296875,-17.0,257.5,-0.015296367112810683
4190,2004-07-23,261.25,264.5,260.25,262.25,11168792.0,-0.0009560229445506607,-1.8333333333333333,0.5,20.290844137938265,22.623375119173215,26.876706121735424,43.29315565081947,49.64092411858769,55.512738506451115,20.41316409728618,4.25,-17.978466137548537,-37.41139221191406,-84.67659555118013,9.853811127352003,-61.04399388154707,-13.778790542281058,50.71550702939163,45.65217391304348,12.015233858833895,23.632601669633033,7,21.207107543945312,33.835693359375,53.00709533691406,52.97856140136719,2.0,4,-0.016267942583732098,-1.1199951171875,261.5,1.2222222222222223,265.25,-1.3255879973314786,260.29998779296875,-0.016267942583732098
4191,2004-07-26,259.0,263.0,259.0,261.75,4476282.0,-0.008612440191387516,-1.9090909090909092,2.75,20.73573838237887,21.36340010330153,24.305689196419564,42.039150820367524,51.425358432137045,57.01932198905831,19.661523998099238,4.0,-20.937112402603418,-36.06853790283202,-83.94950577790297,11.812429972238931,-60.009021840367495,-12.128053965296544,49.60757660762812,26.08695652173913,-7.787764840136266,23.940483937535483,7,22.428543090820312,36.085693359375,55.25709533691406,55.22856140136719,1.25,0,0.0,-1.8333333333333333,261.25,-1.1199951171875,261.5,1.2222222222222223,265.25,0.0
4192,2004-07-27,262.5,263.0,259.5,259.5,5153801.0,0.013513513513513598,-1.3333333333333333,-1.0909090909090908,19.06989000692947,20.75283998475556,15.579911313132868,35.393099744368214,47.435598806874054,52.755864493698255,19.58791816356202,4.0,-22.926471842744434,-29.41925354003905,-77.1618429314027,18.32333585132463,-53.290548235720905,-5.547958844357197,42.95112201117041,41.17647058823529,10.02900407130145,23.87129469568184,7,18.928543090820312,32.585693359375,54.0999755859375,51.72856140136719,-4.5,1,-0.003809523809523818,-1.9090909090909092,259.0,-1.8333333333333333,261.25,-1.1199951171875,261.5,-0.003809523809523818
4193,2004-07-28,262.25,266.44000244140625,261.0,262.75,12879098.0,-0.0009523809523809268,-2.6266682942708335,-0.16666666666666666,15.306254496681007,19.692049375261394,10.576248816598593,32.319788728157334,46.998619404160536,52.28429756007671,19.8401792316051,5.44000244140625,-24.83504239799339,-26.507469177246094,-73.25552182366164,20.240583469169422,-49.881495500453866,-3.1334428540383215,40.234054690500216,43.682781364594696,17.070506014911615,23.37402632320776,7,17.921401977539062,32.835693359375,55.26422119140625,51.97856140136719,8.75,2,-0.0019065776930410339,-1.3333333333333333,262.5,-1.9090909090909092,259.0,-1.8333333333333333,261.25,-0.0019065776930410339
4194,2004-07-29,268.0,268.25,263.75,264.0,10416709.0,0.0219256434699715,1.0,-8.0,22.858273094954953,19.564337195043542,-0.5730576965697196,24.77993344515147,40.754297399440816,46.00307449641565,20.151421715458156,6.0,-26.881810213256983,-18.814614868164085,-65.62518443083837,27.995954694510203,-42.21989964950126,4.5906699131730875,31.69501140907022,97.2972972972973,69.09460618051767,23.40528478133715,7,-5.875,27.085693359375,51.828529357910156,47.59996032714844,7.0,3,-0.018656716417910446,-2.6266682942708335,262.25,-1.3333333333333333,262.5,-1.9090909090909092,259.0,-0.018656716417910446
4195,2004-07-30,269.75,270.75,265.09600830078125,266.5,13955189.0,0.006529850746268551,1.153901599702381,0.8125,25.5554875234899,20.741492515995425,-7.7954543967052246,20.719681683731437,38.44642935153962,43.726634515919955,20.960072142843376,5.65399169921875,-28.40021790208931,-14.923544311523415,-60.67906079786002,30.83197217481319,-37.80130255469169,7.954213931644858,27.32331072452598,91.48936170212765,60.93009885349391,22.877758243168294,7,-6.375,25.335693359375,50.13567352294922,45.9071044921875,4.04998779296875,4,-0.02409638554216864,1.0,268.0,-2.6266682942708335,262.25,-1.3333333333333333,262.5,-0.02409638554216864
4196,2004-08-02,267.0,271.0,264.5,271.0,11531755.0,-0.010194624652456019,2.25,-1.2307692307692308,24.418607423987936,21.527271920107744,-3.974081000003821,21.192094352923505,40.6687933798936,45.95623129109862,22.658187512217506,6.5,-30.25666879986119,-15.537834167480469,-60.349813423460205,29.274145088499267,-37.94382379547034,6.868155460509399,27.608912081054427,65.21739130434783,33.39722600920945,22.405989627989875,8,-2.0,27.514251708984375,53.22852325439453,48.71424865722656,3.0,0,-0.014044943820224698,1.153901599702381,269.75,1.0,268.0,-2.6266682942708335,262.25,-0.014044943820224698
4197,2004-08-03,268.5,269.23098754882807,267.0,268.5,5587901.0,0.00561797752808979,2.052018536300414,-0.0,27.051547198702607,21.660997715300468,-4.680825016468077,17.666943820775828,38.57401948139267,43.8699235983205,23.80148475258963,2.230987548828068,-32.0578849439342,-12.1771240234375,-56.017050381314846,31.662802334439846,-34.097087202376144,9.742839155501144,23.79237735619114,75.0,41.40913848396201,21.91996317893867,8,-3.5,25.5,51.89997100830078,47.21424865722656,0.75,1,-0.030726256983240274,2.25,267.0,1.153901599702381,269.75,1.0,268.0,-0.030726256983240274
4198,2004-08-04,269.0,270.25,266.0,268.0,3996247.0,0.0018621973929235924,1.4285714285714286,100.0,27.8310187070702,22.568628996903687,-5.132706077146224,14.619902217613628,37.738065866181046,42.649185136904634,25.45151193004791,4.25,-28.49765803598774,-9.584269714355457,-51.30296489494458,32.134425466233665,-30.44361730464999,11.275077875939076,21.114834714819665,72.41379310344827,36.54710931255147,20.859347590294558,8,-4.0,22.714248657226562,51.542823791503906,46.71424865722656,8.0,2,-0.040892193308550207,2.052018536300414,268.5,2.25,267.0,1.153901599702381,269.75,-0.040892193308550207
4199,2004-08-05,268.75,270.0,266.57998657226557,269.25,4887408.0,-0.0009293680297397522,2.420013427734432,-0.5,28.748174002016796,23.508332315134638,-4.186385451833985,11.893345169436316,37.3401661741907,42.13682840072937,27.387988217719805,3.420013427734432,-25.14309811749638,-7.557484436035168,-45.9065201634495,30.791551291379193,-26.732002299742362,11.617033427672027,19.31794463193046,65.38461538461539,26.216662604411432,19.17451786370718,8,-3.75,19.592849731445312,52.107093811035156,46.96424865722656,14.25,3,0.008372093023255811,1.4285714285714286,269.0,2.052018536300414,268.5,2.25,267.0,0.008372093023255811
4200,2004-08-06,262.75,270.0,261.0,269.75,12127985.0,-0.022325581395348792,1.4,14.0,57.24137931034483,27.56451464046419,2.2895347091518943,15.028003038836687,42.66445295855311,47.3957109559924,29.474342871415825,9.0,-23.652153728464214,-11.249273681640602,-46.78911147265012,24.290564109368916,-29.01919257714536,6.520645213864157,23.393867954014638,17.5,-25.52269004253467,17.769918895504755,8,2.5,25.592849731445312,52.735687255859375,52.735687255859375,16.5,4,0.04662226450999052,2.420013427734432,268.75,1.4285714285714286,269.0,2.052018536300414,268.5,0.04662226450999052
4201,2004-08-09,259.75,265.0,259.5,265.0,10172402.0,-0.011417697431018059,1.0952380952380953,0.75,49.245558835694084,30.917366732549144,6.042548836363494,15.158076534493489,45.0239111517227,49.72998948253735,31.58878805716021,5.5,-21.290539106409597,-11.933918762207043,-44.59727547549363,20.729437951079547,-28.265597118850337,4.397759594436252,24.585235876773766,2.3255813953488373,-43.20790155090805,16.3316783566433,8,5.5,28.592849731445312,55.735687255859375,55.735687255859375,16.25,0,0.05409042461200664,1.4,262.75,2.420013427734432,268.75,1.4285714285714286,269.0,0.05409042461200664
4202,2004-08-10,260.0,263.0,259.25,263.0,10551184.0,0.0009624639076035724,1.5,0.5714285714285714,41.732283464566926,33.85359217342536,6.035307334206891,11.871321249469588,44.10173652599997,48.86370799935378,33.630953631944784,3.75,-18.96106944871974,-9.36963348388673,-38.02314478359443,19.283877815820972,-23.69638913374058,4.957122165967121,22.635121724167334,6.8181818181818175,-40.432116138364414,14.326755649853856,8,5.125,25.885696411132812,55.485687255859375,55.485687255859375,15.75,1,0.03846153846153855,1.0952380952380953,259.75,1.4,262.75,2.420013427734432,268.75,0.03846153846153855
4203,2004-08-11,259.5,262.75,258.0,262.75,4530114.0,-0.0019230769230769162,1.9230769230769231,1.0833333333333333,46.49122807017544,36.479476059560966,6.82155647431216,9.440595794821093,43.865682021557404,48.862349414198604,35.122452595658764,4.75,-16.466435985315456,-7.701779174804699,-31.902131292189097,16.4985729425797,-19.801955233496926,4.3983968838875,21.5370144207173,12.5,-37.66507110711613,12.1001760586922,8,5.0,26.385696411132812,55.985687255859375,55.985687255859375,18.5,2,0.037572254335260125,1.5,260.0,1.0952380952380953,259.75,1.4,262.75,0.037572254335260125
4204,2004-08-12,259.0,263.75,258.0,263.75,8127037.0,-0.0019267822736031004,1.4210526315789473,1.4615384615384615,46.086956521739125,38.76075039269977,6.605263763542155,6.903414392583954,43.51653412132123,48.85664366686336,36.62780101055631,5.75,-14.029348767897602,-6.048924255371105,-24.063837202994932,11.965988692252694,-15.05638072918299,2.95853221844078,20.534793555474266,8.333333333333332,-40.650981708778716,9.007456473811901,8,5.5,26.885696411132812,56.485687255859375,56.485687255859375,19.0,3,0.06949806949806958,1.9230769230769231,259.5,1.5,260.0,1.0952380952380953,259.75,0.06949806949806958
4205,2004-08-13,256.5,261.25,255.25,261.25,9275170.0,-0.009652509652509633,1.5263157894736843,1.0,45.689655172413794,41.12420014252486,7.854030712329177,6.347878853653526,45.17609074966413,51.20170456213236,38.30279905484043,6.0,-11.300283083977092,-6.402499389648426,-14.869617690714335,2.064618911417483,-10.63605854018141,-2.168940239115443,21.622705942145785,12.82051282051282,-37.4466289937599,4.233559150532958,8,6.25,28.896392822265625,58.69996643066406,58.985687255859375,18.25,4,0.10331384015594547,1.4210526315789473,259.0,1.9230769230769231,259.5,1.5,260.0,0.10331384015594547
4206,2004-08-16,257.25,260.04000854492193,256.29998779296875,256.5,14013129.0,0.0029239766081872176,-5.504245833775706,-0.15789473684210525,39.99999999999999,42.56291712044679,6.23078164246914,5.87964144132809,43.43703135058513,50.25758243413679,37.276661531856625,3.740020751953182,-9.602838315499469,-5.6399993896484375,-14.141368483537008,2.861369704240161,-9.890683936592723,-1.3893148427041524,19.042889466774113,23.52941176470588,-26.735629228250577,4.250684546944297,8,5.5,25.803543090820312,57.692840576171875,58.235687255859375,15.25,0,0.08551992225461613,1.5263157894736843,256.5,1.4210526315789473,259.0,1.9230769230769231,259.5,0.08551992225461613
4207,2004-08-17,258.5,261.3099975585937,256.75,257.5,14339032.0,0.004859086491739495,-2.6479980468749544,1.3333333333333333,43.11926605504586,44.26161127022187,3.8142126745074734,4.7304070924602115,41.18473497831985,48.7731382217234,36.040760338527086,4.559997558593693,-8.27702059291596,-4.300000000000011,-12.953566347282901,4.35356634728285,-8.626783173641456,0.026783173641433677,16.10945830943217,38.23529411764706,-12.331027690198127,4.326783173641435,8,4.125,23.582107543945312,55.299964904785156,56.985687255859375,9.75,1,0.06769825918762096,-5.504245833775706,257.25,1.5263157894736843,256.5,1.4210526315789473,259.0,0.06769825918762096
4208,2004-08-18,256.75,260.32998657226557,255.75,259.0,5156234.0,-0.0067698259187620735,-1.1552877987132086,-2.25,25.80645161290323,43.934753226987034,4.072029175762907,6.124989134757982,41.935649323571795,50.37650251633772,35.57672780012189,4.579986572265568,-6.590182886331718,-5.625,-14.60084477774626,3.3508447777462607,-10.11292238887313,-1.1370776111268697,16.31070164467758,17.647058823529413,-25.892431751451817,4.4879223888731365,8,5.875,24.303543090820312,55.36426544189453,58.735687255859375,8.75,2,0.07400194741966892,-2.6479980468749544,258.5,-5.504245833775706,257.25,1.5263157894736843,256.5,0.07400194741966892
4209,2004-08-19,257.5,259.54998779296875,255.25,258.0,6373924.0,0.0029211295034079487,1.3888983079583601,0.2222222222222222,22.471910112359552,40.07147887165533,1.7415369391166564,5.333400363233295,40.08257323354218,49.43711934246761,35.106008920710565,4.29998779296875,-5.29145565524783,-4.675000000000011,-13.907522606780958,4.557522606780935,-9.291261303390513,-0.05873869660950959,14.13584551310339,37.12872782942414,-0.3311573163968262,4.616261303390476,8,2.625,23.553543090820312,54.61426544189453,57.985687255859375,5.25,3,0.07961165048543695,-1.1552877987132086,256.75,-2.6479980468749544,258.5,-5.504245833775706,257.25,0.07961165048543695
4210,2004-08-20,257.0,260.0,255.5,256.5,6382082.0,-0.001941747572815511,-2.6,-1.0,25.0,37.37752788991155,1.4976144445421369,5.795830962658101,39.44357424025384,49.711883925901645,34.57337535844693,4.5,-4.133732056487418,-4.962499999999977,-14.476029147620011,4.551029147620056,-9.719264573809994,-0.20573542618996044,13.324977872055115,28.877899422885445,-4.861376379219049,4.7567645738100195,8,2.5,22.796401977539062,55.11426544189453,58.485687255859375,2.75,4,0.08171206225680927,1.3888983079583601,257.5,-1.1552877987132086,256.75,-2.6479980468749544,258.5,0.08171206225680927
4211,2004-08-23,259.0,260.92999267578125,256.5599975585937,258.0,8190418.0,0.0077821011673151474,-1.2525719679093545,2.0,26.829268292682926,35.721637315257766,-0.6928183721989853,4.000962384548643,36.396442184031685,47.29891044181602,33.86613838805924,4.369995117187557,-3.0769518384494745,-2.9624999999999773,-12.476029147620011,6.551029147620056,-7.719264573809994,1.7942645738100396,10.118979642290697,61.88121304904023,31.983027026116225,4.7567645738100195,8,0.5,4.125,51.88568878173828,56.485687255859375,1.75,0,0.060810810810810745,-2.6,257.0,1.3888983079583601,257.5,-1.1552877987132086,256.75,0.060810810810810745
4212,2004-08-24,261.5,262.5,258.75,260.25,5933425.0,0.009652509652509744,1.3076923076923077,1.25,33.33333333333333,34.25964901116421,-3.3052495457330338,1.4990612910720529,32.81992558610466,44.35613729098918,32.990974888411884,3.75,-3.7684154865206096,-0.41250000000002274,-9.92464597518051,9.099645975180465,-5.168572987590267,4.343572987590221,6.509461270907423,86.20689655172413,59.138437055474164,4.756072987590246,8,-2.0,1.625,29.735694885253906,34.335693359375,-1.5,1,0.042065009560229516,-1.2525719679093545,259.0,-2.6,257.0,1.3888983079583601,257.5,0.042065009560229516
4213,2004-08-25,261.75,264.0,259.5,261.0,7010254.0,0.0009560229445506607,-1.4,0.6,34.44444444444444,32.96603655813146,-3.5788803591494798,1.2750546324043626,31.407801994249326,43.73696487644452,32.4351346980945,4.5,-3.897493608463094,-0.13749999999998863,-9.648539292399278,9.373539292399329,-4.893019646199662,4.618019646199684,5.238704369234824,74.28571428571429,49.91328106230223,4.7555196461996525,8,-2.125,1.375,28.735694885253906,33.335693359375,-7.0,2,0.024832855778414542,1.3076923076923077,261.5,-1.2525719679093545,259.0,-2.6,257.0,0.024832855778414542
4214,2004-08-26,263.0,263.8099975585937,260.0,262.5,5016039.0,0.0047755491881567025,2.5943455979733065,0.6666666666666666,50.70422535211267,33.52321102254245,-4.695603566746115,-0.3886662132334777,28.986243040615022,42.11218845855666,32.10281684125838,3.809997558593693,-3.723564543031898,1.3625000000000114,-7.725483680054197,10.450483680054248,-3.1814918400270926,5.906491840027115,3.049608019696052,88.23529411764706,60.391345975024976,4.543991840027114,8,-3.375,0.125,27.428543090820312,32.085693359375,-9.0,3,0.009505703422053147,-1.4,261.75,1.3076923076923077,261.5,-1.2525719679093545,259.0,0.009505703422053147
4215,2004-08-27,263.25,265.75,262.5,263.0,5502642.0,0.000950570342205248,-4.2,0.5,61.666666666666664,35.93061842994985,-4.344269885247456,-1.21277780683522,27.506589919436124,41.52783527385316,31.940272350147165,3.25,-3.7005023747693144,1.9375,-6.359416040914539,10.234416040914539,-2.2109580204572694,6.085958020457269,-8.0,72.79652518114635,40.0010719708675,4.148458020457262,8,-2.75,-0.125,26.007118225097656,31.835693359375,-4.0,4,-0.0018993352326686086,2.5943455979733065,263.0,-1.4,261.75,1.3076923076923077,261.5,-0.0018993352326686086
4216,2004-08-30,263.25,263.25,263.25,263.25,0.0,0.0,1.0,0.0,61.016949152542374,37.919249885227245,-3.803660963610241,-1.5896239483335535,26.004734884193113,41.19008766958166,31.72276736613742,0.0,-3.6153876283330533,2.125,-5.791505076868816,10.041505076868845,-1.833252538434408,6.083252538434408,-7.789999999999992,64.28571428571429,27.03921995980584,3.9582525384344187,8,-2.75,-0.125,25.521400451660156,31.835693359375,-8.0,0,-0.013295346628679927,-4.2,263.25,2.5943455979733065,263.0,-1.4,261.75,-0.013295346628679927
4217,2004-08-31,260.25,267.0,259.0,263.0,12203133.0,-0.01139601139601143,-2.0476190476190474,-100.0,52.17391304347826,40.8489678219578,-0.5915229387044292,0.8017210579960192,27.444420474304934,43.752195830966514,31.727649950063952,8.0,-3.3784053795358204,-0.46249999999997726,-7.580444336636674,6.655444336636748,-4.021472168318326,3.096472168318371,-4.584199999999981,15.625,-23.729289778058956,3.5589721683183564,8,0.875,2.875,28.007118225097656,34.835693359375,-7.75,1,0.0019212295869357465,1.0,263.25,-4.2,263.25,2.5943455979733065,263.0,0.0019212295869357465
4218,2004-09-01,258.0,262.0,257.0599975585937,261.5,9319513.0,-0.008645533141210415,1.1955566406250253,1.2727272727272727,47.368421052631575,43.615246815321356,2.0723679645926723,2.303475231981338,28.050000621416757,45.54677478768366,31.98740710017028,4.940002441406307,-3.0542495808720105,-2.1625000000000227,-8.202443795528495,3.877443795528478,-5.182471897764287,0.8574718977642419,-1.880831999999998,9.456762681371291,-32.4243394428393,3.019971897764244,9,3.25,5.125,30.257118225097656,37.085693359375,-7.25,2,0.007751937984496138,-2.0476190476190474,260.25,1.0,263.25,-4.2,263.25,0.007751937984496138
4219,2004-09-02,271.0,275.5,257.0,258.75,47697836.0,0.050387596899224896,-1.3492063492063493,-3.5,74.57627118644068,49.12372139159254,-9.846764361703833,-11.087794584798871,13.364313450951329,32.12582838511247,31.48840984987695,18.5,-2.5634600772754084,10.725000000000023,3.970079765908963,17.479920234091054,7.347539882954493,14.102460117045553,-14.44559872000002,75.67567567567568,28.874435966848026,3.3774601170455196,9,-4.970001220703125,-5.625,16.62854766845703,24.085693359375,-19.0,3,-0.05996309963099633,1.1955566406250253,258.0,-2.0476190476190474,260.25,1.0,263.25,-0.05996309963099633
4220,2004-09-03,275.0,275.5,266.82998657226557,270.0,19576160.0,0.014760147601476037,1.8900044759114774,0.40816326530612246,77.09923664122137,54.70927343031904,-12.320592795835069,-14.886224420822543,7.738247864516666,27.769487776361075,30.47304505239717,8.670013427734432,-1.2975636778713238,14.112500000000011,4.709987737704523,23.51501226229547,9.411243868852296,18.813756131147727,-18.0,97.2972972972973,45.58799025299545,4.701256131147731,9,-8.75,-9.625,3.6053466796875,20.085693359375,-25.0,4,-0.07636363636363641,-1.3492063492063493,271.0,1.1955566406250253,258.0,-2.0476190476190474,260.25,-0.07636363636363641
4221,2004-09-06,273.79998779296875,276.25,271.0599975585937,275.0,9435763.0,-0.004363680752840882,1.805397469523793,-0.24000244140625,73.39446801441699,59.16051061710611,-9.834642435502644,-13.25947287177928,7.283145395543329,28.5259216030031,29.321004056034006,5.190002441406307,0.05772770986266096,12.209988403320324,1.2027878709715196,23.217188935669157,6.706388137145893,17.713588669494754,-16.79998779296875,87.27266385957793,32.46030506243642,5.50360026617441,9,-7.17498779296875,-8.04998779296875,5.43035888671875,21.28570556640625,-29.79998779296875,0,-0.053140936602125044,1.8900044759114774,275.0,-1.3492063492063493,271.0,1.1955566406250253,258.0,-0.053140936602125044
4222,2004-09-07,270.0,276.75,268.0,276.75,12225832.0,-0.013878699643485981,1.5925925925925926,5.624942780123086,69.06474820143885,63.00721103454993,-5.254721716340612,-9.140537748536815,9.522900177918473,31.82836004427918,28.023851708042784,8.75,1.3312732573866128,7.910000610351574,-3.685849047484453,19.5058502681876,2.112075781433532,13.707925439269616,-11.45999999999998,65.82278481012658,6.048636267433579,5.797924828918016,9,-3.125,-4.0,9.757125854492188,25.085693359375,-24.0,1,-0.054629629629629584,1.805397469523793,273.79998779296875,1.8900044759114774,275.0,-1.3492063492063493,271.0,-0.054629629629629584
4223,2004-09-08,269.25,270.70001220703125,267.5,270.0,7022211.0,-0.002777777777777768,1.9767217396241412,0.1111111111111111,66.90647482014388,64.8074609754423,-3.7201830762427335,-8.034576917725303,8.671783477005647,32.06592319631744,26.57693885129815,3.20001220703125,2.5084566649630347,6.6725006103515625,-5.279218940150031,18.624220160853156,0.6966408351007658,12.64836038560236,-8.88900000000001,62.0253164556962,-0.587989663646951,5.975859775250802,9,-2.375,-3.25,10.25,25.835693359375,-24.0,2,-0.062209842154131834,1.5925925925925926,270.0,1.805397469523793,273.79998779296875,1.8900044759114774,275.0,-0.062209842154131834
4224,2004-09-09,277.0,279.0,256.5,269.75,65712696.0,0.02878365831012064,3.0,-9.666666666666666,73.80952380952381,66.15666732464864,-10.365480206193638,-15.143325683364878,-0.02174173310157812,23.852473666727803,25.78610074407527,22.5,3.658560556860664,13.522500610351585,0.08635828343579988,26.95864293726737,6.804429446893664,20.240571773809506,-0.25,91.11111111111111,23.22956584706654,6.718071163457894,9,-9.25,-9.875,1.3571243286132812,18.085693359375,-30.75,3,-0.09476534296028882,1.9767217396241412,269.25,1.5925925925925926,270.0,1.805397469523793,273.79998779296875,-0.09476534296028882
4225,2004-09-10,283.0,291.0,276.79998779296875,276.75,99691232.0,0.02166064981949467,-3.617871816756317,0.8620689655172413,76.08695652173914,67.83111258789273,-14.828722267861167,-20.08604068155745,-7.099217821806178,17.379062407754304,24.074413312735025,14.20001220703125,5.0160812237315895,18.19750061035154,2.6050114917707674,33.78998972893231,10.401256051061125,25.993745169641954,-26.5,76.81159420289855,7.833509734247599,7.796244559290392,9,-9.25,-9.875,-6.328575134277344,12.085693359375,-41.0,4,-0.10954063604240283,3.0,277.0,1.9767217396241412,269.25,1.5925925925925926,270.0,-0.10954063604240283
4226,2004-09-13,279.25,285.4700012207031,276.67999267578125,281.5,21133139.0,-0.013250883392226132,-1.3788879895604487,-0.36,68.78306878306879,69.67657433673612,-9.577634130523847,-15.39253137095443,-4.400374006799893,20.669185322638782,22.264675383974776,8.790008544921875,5.850590809923801,13.347500610351574,-3.083133052622088,29.778134273325236,5.132183778864771,21.562817441838376,-22.75,65.94202898550725,-0.8213361321294599,8.215316831486827,9,-5.5,-6.125,-2.4535751342773438,15.835693359375,-30.25,0,-0.10474485228290065,-3.617871816756317,283.0,3.0,277.0,1.9767217396241412,269.25,-0.10474485228290065
4227,2004-09-14,276.0,279.3900146484375,274.0,277.25,39357596.0,-0.011638316920322245,-1.0533389136904763,0.5555555555555556,64.17910447761194,71.54442805062283,-4.312000184480951,-11.345966952581193,-2.13201635479345,23.36822354521547,20.741457317418845,5.3900146484375,6.474042751134107,9.222500610351574,-7.410929289162993,25.85593050986614,0.9057856605942902,17.539215560108858,-18.810000000000002,56.52173913043478,-8.906334984629268,8.316714949757277,9,-2.25,-2.875,0.7964248657226562,19.085693359375,-34.0,1,-0.1159420289855072,-1.3788879895604487,279.25,-3.617871816756317,283.0,3.0,277.0,-0.1159420289855072
4228,2004-09-15,275.75,281.0,275.5,276.0,36937074.0,-0.0009057971014492239,-13.666666666666666,0.2,62.94416243654823,70.25197152285699,-1.4297298893509378,-10.118322443854993,-3.052598929414671,23.063863300174944,18.953003189811533,5.5,7.191920379560145,8.022500610351585,-8.368075801259977,24.413077021963147,-0.17278759545416733,16.217788816157338,-17.883800000000008,55.79710144927537,-6.467341896203756,8.195288205805774,9,-2.0,-2.625,-0.24465179443359375,19.335693359375,-29.25,2,-0.10788757932910242,-1.0533389136904763,276.0,-1.3788879895604487,279.25,-3.617871816756317,283.0,-0.10788757932910242
4229,2004-09-16,278.0,279.5,276.0,278.0,20444462.0,0.008159564823209342,1.3333333333333333,-0.0,64.39024390243902,68.83986121854784,-2.8858342674352,-11.334915158164108,-6.581702745550615,20.285207308308713,17.015206510136622,3.75,8.460255351987485,9.247500610351551,-7.013542612300682,25.508543833003785,1.1169789990254344,17.378022221677668,-19.47112400000003,23.52941176470588,-35.857723220147136,8.13052161132611,9,-4.25,-4.875,-2.8071517944335938,17.085693359375,-31.5,3,-0.1178057553956835,-13.666666666666666,275.75,-1.0533389136904763,276.0,-1.3788879895604487,279.25,-0.1178057553956835
4230,2004-09-17,278.0,284.5679931640625,276.0,281.0,26166618.0,0.0,-1.447998046875,-100.0,64.39024390243902,67.83939187277251,-2.6994030866301273,-10.204153775740394,-7.71401322526043,19.847898887198085,15.241556627285014,8.5679931640625,10.171331025009863,8.19750061035154,-7.572873195633292,23.9678744163364,0.3123137073591238,16.082687513343956,-18.821701520000033,34.87357954923387,-22.906884989385652,7.8851869029924275,9,-4.25,-4.875,-2.8071517944335938,17.085693359375,-32.0,4,-0.11420863309352514,1.3333333333333333,278.0,-13.666666666666666,275.75,-1.0533389136904763,276.0,-0.11420863309352514
4231,2004-09-20,274.75,282.0,273.25,282.0,8438385.0,-0.011690647482014427,1.4137931034482758,2.4166666666666665,64.07766990291262,67.28527206182517,0.7817357383163426,-6.022479175273247,-5.565327275400989,22.67975219485629,13.450017952024144,8.75,9.974634193582915,4.160000610351574,-10.895880713873225,19.215881934576345,-3.3679400517607974,11.687941272463945,-14.93526748960005,13.253232956200051,-47.79996509730702,7.52794066211239,9,-1.0,-1.625,-0.6768035888671875,19.960693359375,-23.25,0,-0.11919927206551406,-1.447998046875,278.0,1.3333333333333333,278.0,-13.666666666666666,275.75,-0.11919927206551406
4232,2004-09-21,272.5,273.25,268.60000610351557,273.0,33565546.0,-0.008189262966333044,8.299987792968864,0.06896551724137931,64.07766990291262,66.97096040435503,3.8259989460024713,-3.063184013524392,-4.472863052250773,24.424404398613547,12.030545340251091,6.149993896484432,9.21537969034938,1.3600006103515625,-13.089169353506293,15.809170574209418,-5.8645843715773935,8.584585592280519,-12.061562139808075,24.423829263491715,-41.37324221809007,7.224584981928941,9,1.25,0.625,0.40177154541015625,22.210693359375,-15.5,1,-0.08623853211009169,1.4137931034482758,274.75,-1.447998046875,278.0,1.3333333333333333,278.0,-0.08623853211009169
4233,2004-09-22,268.25,274.0,267.0,273.5,17750598.0,-0.015596330275229331,1.24,10.5,46.78362573099415,63.96808284007395,8.849892242477779,1.790550274949851,-1.3431185193982174,28.06622026763756,10.95662342869599,7.0,8.561475090912836,-3.214999389648426,-17.054420148714428,10.624421369417576,-10.134709769181427,3.7047109898845747,-7.200330897011895,7.115212240388558,-55.05981391116126,6.919710379533009,9,10.75,4.875,4.103553771972656,26.460693359375,-9.25,2,-0.097856477166822,8.299987792968864,272.5,1.4137931034482758,274.75,-1.447998046875,278.0,-0.097856477166822
4234,2004-09-23,265.5,269.0,265.0,268.5,11330065.0,-0.010251630941286116,1.0,0.5714285714285714,38.554216867469876,59.79777843404402,10.948409119899793,4.993464668411434,0.25736347558245143,30.286235411003986,9.915041514955133,4.0,8.23696956961146,-6.089999389648426,-19.649831293958812,7.4698325146619595,-12.869915341803619,0.6899165625067667,-3.8513242790716617,2.5551930430876912,-52.897792851771214,6.779915952155182,9,9.735000610351562,7.625,6.339271545410156,29.210693359375,-7.75,3,-0.07156308851224102,1.24,268.25,8.299987792968864,272.5,1.4137931034482758,274.75,-0.07156308851224102
4235,2004-09-24,262.75,266.79998779296875,261.97500610351557,265.5,17469986.0,-0.010357815442561202,-1.2441839008672366,0.9166666666666666,37.16609648519631,56.28478151205819,11.76062418182812,8.1204236381476,1.8869302932324672,32.57611991665152,9.411219022199832,4.824981689453182,7.997761304309336,-8.814999389648449,-22.44125458388072,4.811255804583823,-15.628126986764585,-2.001871792532313,28.25,3.870132997246451,-45.59331076700057,6.813127597116144,9,10.521499633789062,10.5,7.839271545410156,31.960693359375,4.5,4,-0.061845861084681264,1.0,265.5,1.24,268.25,8.299987792968864,272.5,-0.061845861084681264
4236,2004-09-27,259.75,270.60000610351557,259.5,267.5,34858510.0,-0.011417697431018059,-1.6909105705492287,2.8181818181818183,37.8698224852071,53.36152795734654,13.079062702752196,11.4308327693264,5.060223531940835,35.203378449256434,8.667330917744467,11.100006103515568,6.5439023001117675,-11.639999389648438,-25.79551117585396,2.515512396557085,-18.71775528275117,-4.562243496545705,30.669500122070303,1.7241379310344827,-43.7833803084315,7.07775589310276,9,12.28399658203125,14.0,9.898200988769531,34.960693359375,2.0,0,-0.052935514918190596,-1.2441839008672366,262.75,1.0,265.5,1.24,268.25,-0.052935514918190596
4237,2004-09-28,260.75,269.89999389648443,257.27999877929693,258.25,16671976.0,0.0038498556304138454,-4.6846793594062905,-0.3225806451612903,39.99999999999999,50.81217657550785,10.826926575862501,11.036035416358686,4.158444003652505,33.7542003230829,7.312087338154792,12.6199951171875,4.270912596898597,-10.664999389648415,-24.739204550154057,3.409205770857227,-17.702101969901264,-3.6278968093955655,28.4327201171875,20.753594302412115,-21.728285049440682,7.037102580252823,9,10.173995971679688,13.0,0.5625,33.960693359375,-0.25,1,-0.03547459252157237,-1.6909105705492287,259.75,-1.2441839008672366,262.75,1.0,265.5,-0.03547459252157237
4238,2004-09-29,260.0,262.52398681640625,256.75,261.25,25235944.0,-0.0028763183125599667,2.040561823032173,-0.5,26.056338028169023,46.55285370058897,10.17818458954946,12.588997347131908,4.840396400222403,34.08807064089285,5.6300628873585365,5.77398681640625,2.479905336260117,-11.514999389648438,-25.211218185678263,2.1812194063813877,-18.36310878766335,-4.666889991633525,27.26855683691406,23.46569363009196,-12.333478588885352,6.848109398014914,9,10.65899658203125,13.75,1.3125,34.710693359375,1.75,2,-0.011538461538461497,-4.6846793594062905,260.75,-1.6909105705492287,259.75,-1.2441839008672366,262.75,-0.011538461538461497
4239,2004-09-30,254.75,262.0,252.25,262.0,32641622.0,-0.02019230769230773,1.6896551724137931,5.8,9.352517985611513,40.43755082094147,13.168109517346124,17.45404573576957,10.080832548052399,38.863465644728194,6.266525622160376,9.75,0.8782753368331555,-15.952499389648438,-31.570520690157593,-0.33447808913928156,-23.761510039903044,-8.143488739393831,30.077072289960938,13.623973670074365,-16.285670898115136,7.80901065025458,9,12.375,16.875,6.625,39.960693359375,9.75,3,0.016683022571148287,2.040561823032173,260.0,-4.6846793594062905,260.75,-1.6909105705492287,259.75,0.016683022571148287
4240,2004-10-01,254.0,260.25,248.75,252.75,26851502.0,-0.0029440628066732533,-1.4864864864864864,-0.1724137931034483,10.236220472440934,34.45516755088905,11.349178894812837,17.444500705285122,10.820415924716485,39.13515621506258,7.076106386983557,11.5,-0.773188457710944,-15.652499389648426,-32.80253252599965,1.4975337467027714,-24.22751595782404,-7.077482821472813,27.569365060964856,24.027453242474376,-1.2696300325326142,8.575016568175602,10,7.375,15.875,7.375,40.710693359375,13.0,4,0.014763779527559029,1.6896551724137931,254.75,2.040561823032173,260.0,-4.6846793594062905,260.75,0.014763779527559029
4241,2004-10-04,259.25,260.04998779296875,251.02999877929688,254.0,19732328.0,0.02066929133858264,1.6335828209926044,4.2,25.185185185185176,30.13378036003045,4.100494746924767,11.645639936854366,5.693325314333492,33.47266530572256,7.807668738735865,9.019989013671875,-2.7505541206411976,-9.675000000000011,-27.31175886205864,7.961758862058645,-18.493379431029325,-0.8566205689706976,18.381041253649073,49.64540439770679,27.129067657111698,8.818379431029323,10,2.125,10.625,2.5625,35.460693359375,10.25,0,0.030858244937319146,-1.4864864864864864,254.0,1.6896551724137931,254.75,2.040561823032173,260.0,0.030858244937319146
4242,2004-10-05,255.25,259.5,249.47999572753903,259.5,20021196.0,-0.015429122468659573,3.715296128216925,-0.8095238095238095,22.66666666666667,27.454118241771845,6.030419861301766,15.266679014324382,9.659455755986187,37.00535450816267,8.817539764119623,10.020004272460966,-5.011481684940975,-12.9375,-31.589348363337365,5.714348363337365,-22.26342418166871,-3.611575818331289,18.91531630321117,47.19040381436857,27.690697521389495,9.325924181668686,10,4.4250030517578125,14.625,6.5625,39.460693359375,14.25,1,0.025465230166503483,1.6335828209926044,259.25,-1.4864864864864864,254.0,1.6896551724137931,254.75,0.025465230166503483
4243,2004-10-06,252.5,255.25,250.6999969482422,255.0,11546476.0,-0.010773751224289918,2.0333353678385415,0.5882352941176471,16.447368421052644,24.997801747725482,7.053035010163171,17.599822058132418,12.350992120726005,39.17606737418066,9.797816628496903,4.5500030517578125,-7.278811434625027,-14.850000000000023,-34.762572066819985,5.062572066819968,-24.806286033410004,-4.893713966590042,18.615478346825853,28.30188679245283,8.927245696497305,9.956286033409995,10,7.1750030517578125,17.375,9.625,42.210693359375,18.0,2,0.03168316831683171,3.715296128216925,255.25,1.6335828209926044,259.25,-1.4864864864864864,254.0,0.03168316831683171
4244,2004-10-07,250.75,255.5,249.75,252.5,17456670.0,-0.006930693069306937,-2.066666666666667,0.7,15.723270440251568,22.615265520509404,7.253498449077483,18.216367633279788,13.83561989273926,40.40006669663279,9.315531247113986,5.75,-9.616194080649166,-15.287500000000023,-35.96756604388537,5.392566043885296,-25.627533021942668,-4.947466978057349,17.68162094520676,17.391304347826086,-0.021882381977441412,10.340033021942661,10,8.925003051757812,19.125,11.4375,43.960693359375,22.25,3,0.04386839481555338,2.0333353678385415,252.5,3.715296128216925,255.25,1.6335828209926044,259.25,0.04386839481555338
4245,2004-10-08,252.0,253.75,246.75,247.5,24050748.0,0.004985044865403854,-1.3333333333333333,-2.5714285714285716,19.867549668874176,20.615012985361297,4.825725273700584,15.309787281996876,12.272885011567496,38.589496982787125,10.72187584019647,7.0,-10.697568828021303,-12.487500000000011,-32.44895957643291,7.47395957643289,-22.46822978821649,-2.506770211783561,14.069826431781962,39.47372044037135,20.64476667818635,9.980729788216454,10,6.3249969482421875,16.875,13.702499389648438,42.710693359375,21.0,4,0.04960317460317465,-2.066666666666667,250.75,2.0333353678385415,252.5,3.715296128216925,255.25,0.04960317460317465
4246,2004-10-11,250.0,251.75,242.6000061035156,246.0,20092416.0,-0.007936507936507908,1.439998372395841,0.8888888888888888,20.0,18.392790763139075,5.919770007867214,15.817041945448068,14.019116322898242,40.04810401460918,12.376085963830493,9.399993896484403,-11.312812849758984,-13.024999999999977,-32.716635948196426,6.666635948196472,-22.870817974098202,-3.1791820259017527,13.365050731332474,43.78696194691394,24.605497794072647,9.84581797409823,10,2.5619964599609375,16.800003051757812,15.8125,44.710693359375,19.25,0,0.06800000000000006,-1.3333333333333333,252.0,-2.066666666666667,250.75,2.0333353678385415,252.5,0.06800000000000006
4247,2004-10-12,244.0,249.5,242.67999267578125,248.25,15469313.0,-0.02400000000000002,1.0207429108796295,-1.0625,19.10828025477707,17.620784343873307,10.386128083588574,20.339583095581702,19.64203806773679,45.42982734824386,13.778640694233735,7.32000732421875,-11.866315978066723,-17.42500000000001,-37.863675927875704,3.0136759278756813,-27.644337963937858,-7.205662036062165,16.042643590881767,10.852670999061012,-9.447989149600438,10.219337963937846,10,8.300003051757812,22.800003051757812,22.1875,50.710693359375,27.5,1,0.10450819672131151,1.439998372395841,250.0,-1.3333333333333333,252.0,-2.066666666666667,250.75,0.10450819672131151
4248,2004-10-13,246.0,249.0,244.0,247.75,13814557.0,0.008196721311475308,1.3529411764705883,0.4117647058823529,24.675324675324674,19.323318420508105,6.918989942854012,16.860981721504345,17.264306489995874,42.94829111206474,15.485806527624835,5.0,-12.278780313566017,-13.9375,-34.316717354955415,6.441717354955415,-24.127108677477736,-3.7478913225222925,11.251821592903184,26.35655430357214,3.6537746787065686,10.189608677477707,10,5.4250030517578125,20.800003051757812,20.4375,48.139251708984375,25.0,2,0.09552845528455278,1.0207429108796295,244.0,1.439998372395841,250.0,-1.3333333333333333,252.0,0.09552845528455278
4249,2004-10-14,245.25,248.25,244.0,247.0,9774293.0,-0.0030487804878048808,1.0,1.0,26.027397260273972,21.077893619156214,6.9059320003472635,15.84396092635427,17.628131320138607,43.05787049111268,17.285229723962654,4.25,-12.97502011042053,-13.050000000000011,-32.56288373304841,6.462883733048358,-22.80644186652421,-3.2935581334758126,9.65753111460117,23.766774413391808,-1.2637545254919544,9.756441866524188,10,6.0749969482421875,21.550003051757812,21.1875,48.375,25.25,3,0.10295616717635059,1.3529411764705883,246.0,1.0207429108796295,244.0,1.439998372395841,250.0,0.10295616717635059
4250,2004-10-15,246.25,246.3000030517578,242.0,243.0,11986213.0,0.004077471967380175,1.567161323822798,-1.8571428571428572,30.434782608695656,21.66118222176849,5.2422646432325735,13.010421854978063,16.43904166880202,41.44413553892048,18.792163040959903,4.3000030517578125,-13.149266379678522,-10.462499999999977,-28.323273691042118,7.398273691042164,-19.392886845521048,-1.5321131544789068,6.688327112827466,43.58974358974359,14.966233961097839,8.93038684552107,10,4.5,20.25,21.1875,45.08924865722656,21.0,4,0.10862944162436539,1.0,245.25,1.3529411764705883,246.0,1.0207429108796295,244.0,0.10862944162436539
4251,2004-10-18,242.0,247.8500061035156,240.0,247.0,19046186.0,-0.017258883248730927,1.3432811347052669,-1.5384615384615385,25.165562913907294,21.93883736035078,7.585749259726583,15.474456369038194,20.543381790452372,45.0910425997136,20.867771776098763,7.850006103515597,-12.37979149347936,-13.074999999999989,-29.950784582166136,3.800784582166159,-21.512892291083062,-4.637107708916915,8.96942823251851,21.052631578947366,-8.212501526198892,8.43789229108308,10,5.75,20.735000610351562,31.4375,45.96784973144531,25.75,0,0.12809917355371891,1.567161323822798,246.25,1.0,245.25,1.3529411764705883,246.0,0.12809917355371891
4252,2004-10-19,249.0,254.75,242.1999969482422,243.0,40797252.0,0.02892561983471076,-2.302629729718877,-1.2,37.49999999999999,24.278018646900485,-0.44035515037364803,6.981574824714755,13.46799985225897,37.51196642342495,22.19579059872498,12.75,-11.574765120849577,-4.900000000000006,-19.82736801281436,10.027368012814378,-12.363684006407198,2.563684006407186,-9.0,61.016949152542374,29.73689503901844,7.463684006407186,10,-1.25,13.28399658203125,24.4375,38.96784973144531,14.25,1,0.08132530120481918,1.3432811347052669,242.0,1.567161323822798,246.25,1.0,245.25,0.08132530120481918
4253,2004-10-20,242.0,247.8000030517578,240.0,247.0,27969236.0,-0.028112449799196804,1.3636351025805826,-0.8333333333333334,36.065573770491795,26.53827457248273,5.4910271260309855,12.55801364882825,20.3258420507633,43.86440936230656,23.48692283398113,9.0,-11.90297512824057,-10.587500000000006,-24.80135073201842,3.6263507320183805,-17.694425366009227,-3.4805746339908126,12.75,13.559322033898304,-19.129823913306545,7.106925366009198,10,5.375,20.28399658203125,31.4375,45.96784973144531,20.0,2,0.12190082644628109,-2.302629729718877,249.0,1.3432811347052669,242.0,1.567161323822798,246.25,0.12190082644628109
4254,2004-10-21,246.5,247.5,240.0,244.0,17131942.0,0.018595041322314154,2.3333333333333335,-0.5,42.42424242424243,29.044573767523648,0.3629317509987402,6.916194368631352,15.749162617063519,38.69082544722471,24.58888564008151,7.5,-11.660537879540612,-5.137499999999989,-18.21165590514738,7.936655905147404,-11.674577952573713,1.3995779525737078,8.25,44.06779661016949,9.858224468463924,6.537077952573701,10,0.875,15.78399658203125,26.9375,39.01069641113281,17.75,3,0.09939148073022319,1.3636351025805826,242.0,-2.302629729718877,249.0,1.3432811347052669,242.0,0.09939148073022319
4255,2004-10-22,246.5,249.0,244.6999969482422,248.5,15740945.0,0.0,1.866668701171875,-0.8,35.593220338983045,30.77715380518843,-0.5579650311121895,5.940960911725455,15.751497022296917,38.03777410753872,25.2522433036517,4.3000030517578125,-10.927319491276705,-4.324999999999989,-16.478730204972408,7.82873020497243,-10.401865102486227,1.7518651024862208,7.9550000000000125,44.06779661016949,11.322863395276379,6.076865102486216,10,0.875,15.78399658203125,26.9375,39.01069641113281,15.75,4,0.0973630831643002,2.3333333333333335,246.5,1.3636351025805826,242.0,-2.302629729718877,249.0,0.0973630831643002
4256,2004-10-25,246.0,256.0,246.0,251.75,27271629.0,-0.0020283975659228792,-2.4782608695652173,2.875,38.65030674846626,32.94849008226501,-0.7655393428646846,5.6475826628399375,16.22389107340041,37.80584318943943,26.06925232396085,10.0,-9.96537003241977,-4.137499999999989,-15.707055102236211,7.432055102236262,-9.9222775511181,1.6472775511181226,-6.0,37.5,6.3104127462226955,5.784777551118124,10,2.0,15.0,27.4375,39.51069641113281,15.25,0,0.08638211382113825,1.866668701171875,246.5,2.3333333333333335,246.5,1.3636351025805826,242.0,0.08638211382113825
4257,2004-10-26,251.5,254.5,246.06500244140625,247.0,15754140.0,0.022357723577235866,-1.6483529118678497,-0.782608695652174,48.85057471264368,35.63462897530045,-5.687930350460135,-0.6123302205205619,10.71932902879604,31.59481359097981,26.64474391401893,8.5,-9.236847788670985,1.8249999999999886,-8.645635631461914,12.295635631461863,-3.410317815730963,7.06031781573094,-11.180000000000007,71.875,38.65455474668271,5.235317815730938,10,-3.5,5.5,21.9375,33.896392822265625,9.25,1,0.06461232604373768,-2.4782608695652173,246.0,1.866668701171875,246.5,2.3333333333333335,246.5,0.06461232604373768
4258,2004-10-27,257.0,258.5,251.3999938964844,254.0,36586624.0,0.021868787276341894,1.3666687011718655,0.6666666666666666,56.613756613756614,39.03311334790964,-10.575629139384631,-6.691693038232245,5.334999767168199,25.430445041896633,27.131160738529985,7.100006103515597,-8.220650328490137,7.474999999999994,-2.4442794730101696,17.394279473010187,2.515360263494898,12.43463973650509,-16.3664,91.8918918918919,54.32822194747026,4.9596397365050935,10,-7.75,0.0,16.4375,26.053543090820312,2.75,2,0.024319066147859836,-1.6483529118678497,251.5,-2.4782608695652173,246.0,1.866668701171875,246.5,0.024319066147859836
4259,2004-10-28,259.0,265.0,254.6309967041016,259.0,27748073.0,0.0077821011673151474,-1.3733109347005437,0.0,57.291666666666664,42.01721157657308,-11.644634905925159,-8.808589325505096,3.4521171195054876,22.725342074542823,27.42501236091413,10.369003295898409,-6.521205626498386,9.262499999999989,-1.289969154832022,19.814969154832,3.9862654225839833,14.538734577415994,-17.651744000000008,70.44335419703077,31.75308635447557,5.276234577416007,10,-6.5,-3.699996948242216,17.0625,23.082107543945312,2.0,3,0.01158301158301156,1.3666687011718655,257.0,-1.6483529118678497,251.5,-2.4782608695652173,246.0,0.01158301158301156
4260,2004-10-29,257.75,266.0,256.89999389648443,262.0,42245244.0,-0.004826254826254872,-2.058819305534224,-100.0,58.20105820105821,45.687822164034294,-9.601511063561162,-7.655758763067325,4.823243029278274,23.25216186877617,27.38476962016314,9.100006103515568,-5.194521585725653,7.824999999999989,-3.170333938611236,18.820333938611213,2.3273330306943762,13.322666969305601,-14.982639360000007,58.75,19.849151051142144,5.497666969305609,10,-4.75,-2.449996948242216,16.43000030517578,23.303543090820312,0.0,4,0.025218234723569433,-1.3733109347005437,259.0,1.3666687011718655,257.0,-1.6483529118678497,251.5,0.025218234723569433
4261,2004-11-01,267.25,270.0,261.5,264.0,27736526.0,0.036857419980601325,-1.0606060606060606,-0.7647058823529411,72.9064039408867,49.62186704635504,-16.92274074013025,-17.418757557659745,-4.507218719272146,13.122503300368294,27.52371050188295,12.25,-3.5981163463440566,16.92500000000001,4.075568310724236,29.774431689275787,10.500284155362124,23.3497158446379,-22.6240282112,88.51054823269607,44.15902823643107,6.424715844637894,11,-12.25,-11.949996948242216,6.010749816894531,13.803543090820312,-9.0,0,-0.018709073900841866,-2.058819305534224,257.75,-1.3733109347005437,259.0,1.3666687011718655,257.0,-0.018709073900841866
4262,2004-11-02,261.75,266.52999877929693,260.29998779296875,265.0,22588720.0,-0.020579981290926086,-1.026011790159007,-1.0,64.51612903225806,52.78303985321796,-10.531450714446208,-12.02326474838884,1.0213097603788128,17.936221007210406,27.40924281006923,6.95001220703125,-2.340819145161646,11.099999999999994,-2.5761413456349374,24.776141345634926,4.261929327182543,17.938070672817474,-14.586625390080002,55.645175845180695,8.644913653340062,6.838070672817473,11,-6.75,-6.75,11.141998291015625,18.046401977539062,-1.75,1,-0.0019102196752626144,-1.0606060606060606,267.25,-2.058819305534224,257.75,-1.3733109347005437,259.0,-0.0019102196752626144
4263,2004-11-03,260.5,264.25,259.22000122070307,262.5,10371454.0,-0.0047755491881565915,-1.2061409966403576,0.6153846153846154,63.92694063926941,55.17222854377651,-7.1311724508275915,-10.69134563559328,2.2778418459936347,18.452856755738708,27.21374126066909,5.029998779296932,-0.3373211725721035,9.449999999999989,-4.905083456850889,23.805083456850866,2.2724582715745782,16.627541728425427,-11.05296285107201,38.187273324775035,-11.2664112380331,7.177541728425439,11,-3.1500015258789062,-5.5,11.836997985839844,12.625,0.75,2,0.0009596928982724684,-1.026011790159007,261.75,-1.0606060606060606,267.25,-2.058819305534224,257.75,0.0009596928982724684
4264,2004-11-04,261.75,263.0,257.5,260.75,11756192.0,0.004798464491362786,2.142857142857143,-0.5,64.0909090909091,58.338638405101634,-6.694463705222063,-11.673506167926632,1.0087363169011496,16.469315934561735,26.773758171216944,5.5,0.8197916496116022,10.150000000000006,-4.978745730196636,25.278745730196647,2.5856271349016993,17.714372865098312,-10.247666565964806,37.02293010546004,-12.6283610190333,7.564372865098316,11,-3.75,-6.75,10.454498291015625,11.375,-0.75,3,-0.0076408787010505685,-1.2061409966403576,260.5,-1.026011790159007,261.75,-1.0606060606060606,267.25,-0.0076408787010505685
4265,2004-11-05,264.5,264.77999877929693,261.0,262.75,10526540.0,0.010506208213944657,2.2727296747429326,1.75,71.02803738317758,61.93616403118067,-7.400937865881758,-14.16528329100791,-1.7368673668231054,12.976070590296786,26.04735484011904,3.779998779296932,2.814301905747868,12.275000000000006,-3.918647227441909,28.46864722744192,4.178176386279063,20.37182361372095,-11.147899909368334,56.00000000000001,2.618348932742869,8.096823613720955,11,-6.467498779296875,-9.5,4.875,7.125,1.5,4,-0.013232514177693777,2.142857142857143,261.75,-1.2061409966403576,260.5,-1.026011790159007,261.75,-0.013232514177693777
4266,2004-11-08,267.0,268.0,261.75,266.0,11394572.0,0.00945179584120992,3.1666666666666665,0.5714285714285714,68.36734693877551,64.10469427852865,-7.385484708349509,-16.15464148923934,-4.203330189606504,9.617554924330932,24.991831971090754,6.25,4.376163356180541,13.925000000000011,-3.513689593468939,31.363689593468962,5.205655203265508,22.644344796734487,-11.983109918431495,90.47619047619048,36.48811933292725,8.719344796734482,11,-6.3000030517578125,-12.0,-1.375,2.875,-0.25,0,-0.034644194756554336,2.2727296747429326,264.5,2.142857142857143,261.75,-1.2061409966403576,260.5,-0.034644194756554336
4267,2004-11-09,269.5,269.79998779296875,264.5,267.0,14779306.0,0.009363295880149725,2.4193738924985233,2.5,80.89887640449439,66.80304092194396,-7.89378724659241,-17.54587986698391,-6.543337566726279,6.268509071492474,23.962466465360592,5.29998779296875,6.49363316223895,15.150000000000006,-3.19996056214012,33.49996056214016,5.975019718929957,24.324980281070083,-12.984798926588326,97.56107243341951,36.870333303838905,9.174980281070072,11,-7.184501647949219,-14.5,-3.875,0.375,-3.0,1,-0.04174397031539889,3.1666666666666665,267.0,2.2727296747429326,264.5,2.142857142857143,261.75,-0.04174397031539889
4268,2004-11-10,269.5,271.5,266.0,269.25,12936879.0,0.0,1.588235294117647,0.1,78.75,69.18730018120323,-6.631575537419224,-16.543229320565928,-6.307510920076652,5.398070013397501,22.95432412620994,5.5,8.628267187842027,13.974999999999994,-5.118192504149704,33.06819250414969,4.428403747925131,23.521596252074858,-11.63631903392951,85.71428571428571,21.97401922765527,9.546596252074856,11,-5.3000030517578125,-13.75,-4.724998474121094,0.375,-1.75,2,-0.03525046382189234,2.4193738924985233,269.5,3.1666666666666665,267.0,2.2727296747429326,264.5,-0.03525046382189234
4269,2004-11-11,270.5,271.0,266.0,271.0,11554807.0,0.0037105751391466324,19.0,-2.0,79.26829268292683,71.52810401252195,-6.5137395311899695,-16.395159345139007,-7.474294925755714,3.4461430341209507,21.891700522342177,5.0,10.040160286206941,13.712499999999977,-5.853363801946159,33.27836380194614,3.9295680990268806,23.495431900973045,-10.999960749857962,90.47619047619048,23.245850102604095,9.782931900973077,11,-6.0,-14.75,-5.724998474121094,-0.625,-4.5,3,-0.03419593345656191,1.588235294117647,269.5,2.4193738924985233,269.5,3.1666666666666665,267.0,-0.03419593345656191
4270,2004-11-12,273.0,273.0,269.0,271.75,16286362.0,0.009242144177449063,5.4,-2.5,81.3953488372093,72.47132011211335,-7.401369479785387,-17.69562689940551,-10.244419122306113,0.02281195882665088,20.631449676483516,4.0,10.773452357247322,14.875,-5.30543607062333,35.05543607062333,4.784781964688307,24.965218035311665,-12.059965459875002,100.0,27.810640827570978,10.090218035311672,11,-7.75,-16.5,-8.224998474121094,-3.125,-7.0,4,-0.04395604395604391,19.0,270.5,1.588235294117647,269.5,2.4193738924985233,269.5,-0.04395604395604391
4271,2004-11-15,273.0,274.0,267.29998779296875,273.0,9501260.0,0.0,5.70001220703125,0.0,78.66666666666667,74.04360207149207,-7.263825700254245,-16.078456625035585,-10.481426795779157,-0.9007691493686707,18.936117442056105,6.70001220703125,11.399831633870349,13.324999999999989,-6.39748249561876,33.04748249561874,3.4637587521905857,23.186241247809363,-10.371570295492518,89.47368421052632,16.532205701891684,9.861241247809378,11,-7.25,-16.0,-9.400001525878906,-4.125,-6.5,0,-0.02564102564102566,5.4,273.0,19.0,270.5,1.588235294117647,269.5,-0.02564102564102566
4272,2004-11-16,269.25,273.0,266.42999267578125,271.75,11371237.0,-0.013736263736263687,1.6280029296875,-100.0,67.13286713286712,74.39981612633628,-2.6128378831258487,-11.313648682414055,-6.894392675043832,1.9802332230480602,18.741234076706963,6.57000732421875,12.06985156220037,8.5625,-10.930329315862707,28.05532931586268,-1.183914657931325,18.308914657931354,-4.80211904821374,40.625,-28.683439994601926,9.746414657931341,11,-3.5,-12.25,-9.569000244140625,-2.4499969482421875,3.5,1,-0.00928505106778088,5.70001220703125,273.0,5.4,273.0,19.0,270.5,-0.00928505106778088
4273,2004-11-17,271.5,273.70001220703125,266.89999389648443,268.5,15004989.0,0.008356545961002881,-1.1935499748969023,-1.2,67.36111111111111,74.76317190635872,-3.5072176955829946,-11.847703619567312,-9.260394920305998,-1.1345029998474274,18.284496475288687,6.800018310546818,11.153043149472069,9.337499999999977,-8.604126840527158,27.279126840527084,0.36668657973643803,18.308313420263545,-5.523780000499528,68.75,-0.3977426753906741,8.970813420263555,11,-4.0,-14.5,-11.949996948242188,-4.6999969482421875,0.5,2,-0.018416206261510082,1.6280029296875,269.25,5.70001220703125,273.0,5.4,273.0,-0.018416206261510082
4274,2004-11-18,271.0,275.75,269.10000610351557,272.0,14893763.0,-0.0018416206261510082,-1.770837836806794,-0.3333333333333333,68.79432624113475,74.51498177946507,-1.740110264594989,-9.927080961114825,-9.134442812775433,-1.213480027434457,17.90985542910412,6.649993896484432,11.106554488088761,7.612500000000011,-9.132078855651798,24.35707885565185,-0.7597894278259218,15.984789427825916,-4.57000732421875,49.03437481581412,-20.543418505729306,8.372289427825917,11,-2.25,-13.125,-11.887496948242188,-4.1999969482421875,4.0,3,-0.011992619926199266,-1.1935499748969023,271.5,1.6280029296875,269.25,5.70001220703125,273.0,-0.011992619926199266
4275,2004-11-19,270.5,274.25,270.0,273.25,15430452.0,-0.0018450184501844769,-1.2666666666666666,2.75,56.19047619047619,73.16199614076514,-0.3347033951126832,-7.94417295056013,-9.215440332777689,-1.392483896108729,17.85962661706092,4.25,11.225388383603729,5.912500000000023,-9.085109458650152,20.910109458650197,-1.586304729325093,13.411304729325138,-3.600006103515568,43.66957216484718,-22.54204255064586,7.498804729325089,11,-0.375,-12.625,-11.4375,-3.6999969482421875,4.5,4,-0.01663585951940849,-1.770837836806794,271.0,-1.1935499748969023,271.5,1.6280029296875,269.25,-0.01663585951940849
4276,2004-11-22,267.25,270.5,266.25,270.5,10264324.0,-0.01201478743068396,1.6153846153846154,1.1818181818181819,61.45833333333333,71.00193579952503,3.3016971917047613,-3.183783866050476,-6.47528984287311,1.1983417314727376,18.88151337754839,4.25,11.210485188838675,1.6000000000000227,-10.603752658419296,13.803752658419342,-4.501876329209608,7.701876329209654,8.5,10.526315789473683,-54.666367237777976,6.101876329209652,11,3.625,-9.375,-8.625,-0.75,7.75,0,-0.004677268475210439,-1.2666666666666666,270.5,-1.770837836806794,271.0,-1.1935499748969023,271.5,-0.004677268475210439
4277,2004-11-23,267.75,270.25,266.25,267.25,8391546.0,0.00187090739008422,-2.2,-0.15384615384615385,65.59139784946237,69.53986889390973,2.8243665236370816,-2.533866929018302,-7.385068058138472,0.09925136113173494,19.958624168360718,4.0,10.594492407559756,1.2875000000000227,-8.955951052950411,11.530951052950456,-3.8342255264751657,6.409225526475211,7.810000000000002,15.789473684210526,-50.63730488265778,5.1217255264752115,11,3.125,-9.875,-12.507499694824219,-2.25,5.0,1,-0.00466853408029877,1.6153846153846154,267.25,-1.2666666666666666,270.5,-1.770837836806794,271.0,-0.00466853408029877
4278,2004-11-24,263.25,267.60000610351557,261.0,263.5,12844696.0,-0.01680672268907568,-1.7789499383223444,-0.5,52.83018867924528,66.60230178238956,7.090178138999477,2.5912288816203954,-3.3475259253986565,3.885794444029841,20.827443951494047,6.75,9.954225149907415,-3.5249999999999773,-12.897271532809782,5.8472715328098275,-8.21113576640488,1.161135766404925,12.123800000000017,15.254237288135593,-52.62440133563421,4.686135766404903,11,5.125,-5.375,-8.233001708984375,2.25,8.75,2,0.036087369420702675,-2.2,267.75,1.6153846153846154,267.25,-1.2666666666666666,270.5,0.036087369420702675
4279,2004-11-25,262.0,269.91900634765625,260.75,263.0,8192462.0,-0.0047483380816714105,-4.239432198660714,4.0,45.00000000000001,62.55837413381075,7.831188187073337,4.297858560926045,-2.6565791037574513,4.353080406744311,20.920418283266283,9.16900634765625,8.460875616116255,-4.925000000000011,-13.85911557195999,4.009115571959967,-9.39205778598,-0.4579422140200222,12.79884800000002,9.25925925925926,-57.63837163751145,4.4670577859799945,11,6.25,-4.125,-7.170501708984375,3.5,8.5,3,0.03816793893129766,-1.7789499383223444,263.25,-2.2,267.75,1.6153846153846154,267.25,0.03816793893129766
4280,2004-11-26,264.25,265.0,260.5,263.0,9076988.0,0.00858778625954204,2.272727272727273,-1.25,44.44444444444444,58.75590499800828,4.704166660623969,2.6981246600480517,-5.4510135510132045,1.4112711295281315,20.863365384153486,4.5,7.2319662389502355,-3.0,-10.94719414242212,4.94719414242212,-6.973597071211032,0.9735970712110316,9.705917120000038,37.5,-25.323921082346217,3.9735970712110493,11,3.875,-4.025001525878906,-9.420501708984375,1.25,6.25,4,0.04068117313150421,-4.239432198660714,262.0,-1.7789499383223444,263.25,-2.2,267.75,0.04068117313150421
4281,2004-11-29,262.25,266.75,261.5,262.25,7385387.0,-0.007568590350047311,-6.0,0.0,35.05154639175258,55.191313804551115,5.608735360965056,4.536942325422615,-3.925139988345677,2.7464285727147626,20.399231087229957,5.25,5.745455969955685,-4.75,-13.005779474849646,3.5057794748496462,-8.877889737424823,-0.6221102625751769,10.629443750400014,17.94871794871795,-38.808951026696896,4.127889737424812,11,5.875,-1.375,-7.420501708984375,3.25,10.5,0,0.04861773117254531,2.272727272727273,264.25,-4.239432198660714,262.0,-1.7789499383223444,263.25,0.04861773117254531
4282,2004-11-30,261.25,265.0,261.20001220703125,262.25,8537301.0,-0.0038131553860819567,-5.909222061924314,-100.0,33.66336633663367,51.447119940720285,5.983863155594008,5.794658085937044,-3.348126650626341,3.065371246932159,20.12214344282117,3.79998779296875,3.755925591919379,-5.725000000000023,-14.050452413847779,2.6004524138477336,-9.887726206923901,-1.5622737930761446,10.63908825036799,7.962623362990132,-43.26786254193226,4.1627262069238675,11,6.875,-0.342498779296875,-6.75,4.25,3.75,1,0.05263157894736836,-6.0,262.25,2.272727272727273,264.25,-4.239432198660714,262.0,0.05263157894736836
4283,2004-12-01,260.75,264.25,260.0,263.0,7262875.0,-0.00191387559808609,-1.2666666666666666,2.25,30.303030303030297,47.1703092809309,5.362541993183527,6.655582972046886,-3.148633260593556,2.9292374926860703,19.94452346232414,4.25,1.9681265824287948,-6.237500000000011,-14.522672234050106,2.047672234050083,-10.38008611702503,-2.0949138829749927,10.227961190338533,7.5612412545457905,-37.106066357203815,4.142586117025047,12,6.375,2.8249969482421875,-8.25,4.75,7.75,2,0.0460210930009588,-5.909222061924314,261.25,-6.0,262.25,2.272727272727273,264.25,0.0460210930009588
4284,2004-12-02,259.75,264.25,257.75,261.0,14716538.0,-0.003835091083413178,-1.4761904761904763,0.5555555555555556,21.505376344086017,43.31640929799865,5.13936799133819,7.903270256978715,-2.3783014702265177,3.2936041557768476,19.916789193398074,6.5,0.9085903970488971,-7.137499999999989,-15.731370214499634,1.4563702144996569,-11.43443510724984,-2.8405648927501375,10.130165071304702,22.22222222222222,-14.80781889993903,4.296935107249824,12,4.375,5.440498352050781,-6.625,5.75,12.5,3,0.04716073147256972,-1.2666666666666666,260.75,-5.909222061924314,261.25,-6.0,262.25,0.04716073147256972
4285,2004-12-03,261.0,265.60000610351557,259.25,261.25,9543418.0,0.004812319538017418,-2.3866699218749696,0.2,25.51020408163265,39.322172714476366,2.682132396892996,6.722268868590959,-3.759525548584918,1.4507576969932643,19.72763644494459,6.350006103515568,-0.3945006527935675,-5.712499999999977,-14.646873302940492,3.221873302940537,-10.179686651470206,-1.2453133485297485,7.424545262748154,36.11111111111111,5.478764066764121,4.46718665147025,12,3.0,5.3249969482421875,-7.099998474121094,4.5,9.25,4,0.03639846743295028,-1.4761904761904763,259.75,-1.2666666666666666,260.75,-5.909222061924314,261.25,0.03639846743295028
4286,2004-12-06,257.75,261.95001220703125,256.29998779296875,260.0,8682375.0,-0.01245210727969348,-1.1941738367820995,9.0,26.04166666666667,34.92775813861018,4.964960573047563,9.743294235863857,-0.5845067038248999,4.752472504744162,19.073736250818722,5.6500244140625,-1.8960807712838914,-8.5,-18.288554003232093,1.2885540032320932,-13.394277001616047,-3.6057229983839534,9.393599831218353,15.591498410135848,-13.207737974159834,4.894277001616047,12,5.3594970703125,8.274993896484375,-3.5999984741210938,7.75,8.75,0,0.04946653734238593,-2.3866699218749696,261.0,-1.4761904761904763,259.75,-1.2666666666666666,260.75,0.04946653734238593
4287,2004-12-07,258.25,259.5,256.29998779296875,256.5,5761825.0,0.0019398642095054264,-1.9767217396241412,-0.7777777777777778,20.224719101123597,31.304928185485547,3.325368082779562,8.808894976524016,-1.1874616854709075,4.262911985533947,18.146117896108628,3.20001220703125,-2.8386004274395873,-7.4375,-17.720182171111105,2.845182171111105,-12.578841085555553,-2.2961589144444474,7.375494145863399,20.967831910823346,-2.663149312934607,5.141341085555553,12,4.8594970703125,7.774993896484375,-3.0999984741210938,7.25,6.5,1,0.056147144240077385,-1.1941738367820995,257.75,-2.3866699218749696,261.0,-1.4761904761904763,259.75,0.056147144240077385
4288,2004-12-08,260.0,260.75,256.0,256.0,9032609.0,0.006776379477250627,-1.375,2.2857142857142856,26.59574468085107,29.260010927802334,1.19113449163126,6.6517242570797634,-2.9980257820899396,2.4545960335351538,16.84522411554473,4.75,-3.72055615365565,-5.212499999999977,-15.630443781384429,5.205443781384446,-10.421471890692203,-0.0035281093077514925,4.319923256458139,41.66664017573052,20.37124240367954,5.208971890692216,12,1.375,5.875,-5.0,5.5,8.0,2,0.019230769230769162,-1.9767217396241412,258.25,-1.1941738367820995,257.75,-2.3866699218749696,261.0,0.019230769230769162
4289,2004-12-09,261.25,261.25,259.5,261.0,7999934.0,0.004807692307692291,13.0,0.0625,30.927835051546396,27.75816543970255,-0.19717626220761986,4.925751714225271,-4.126064384201584,1.212833543202521,15.498469665774467,1.75,-4.797796676151734,-3.5,-13.749518602327385,6.7495186023273845,-8.624759301163692,1.6247593011636923,1.738735535424837,54.68746523064632,34.72594625871962,5.124759301163698,12,0.125,4.625,-5.075000762939453,4.25,11.0,3,0.02775119617224875,-1.375,260.0,-1.9767217396241412,258.25,-1.1941738367820995,257.75,0.02775119617224875
4290,2004-12-10,261.0,269.25,258.0,263.75,10079859.0,-0.000956937799043045,-1.5714285714285714,-11.0,35.294117647058826,27.785117801403246,-0.5103378468969026,4.459276178355253,-3.730314987508166,1.4736927310717078,14.367178324402285,11.25,-5.247217691238234,-3.1499999999999773,-12.750438586499058,6.450438586499075,-7.950219293249518,1.6502192932495632,-5.0,37.735849056603776,15.895902926757739,4.800219293249528,12,1.625,4.875,-4.5,4.5,11.75,4,0.0431034482758621,13.0,261.25,-1.375,260.0,-1.9767217396241412,258.25,0.0431034482758621
4291,2004-12-13,266.0,266.75,260.0,260.25,19106223.0,0.019157088122605304,-1.16,-2.090909090909091,46.601941747572816,29.222737291507595,-5.500942948545571,-1.1510499696132683,-8.692709202911715,-3.4503369957344603,13.58624192853628,6.75,-5.24860258864129,2.1999999999999886,-6.511154373952081,10.911154373952058,-2.1555771869760747,6.555577186976052,-9.735000000000014,75.47169811320755,50.682551132871716,4.35557718697604,12,-3.375,-0.125,-9.483749389648438,-0.5,5.75,0,0.015977443609022535,-1.5714285714285714,261.0,13.0,261.25,-1.375,260.0,0.015977443609022535
4292,2004-12-14,266.75,268.5,264.25,264.25,15742603.0,0.0028195488721804995,-2.4,0.43478260869565216,57.95454545454546,32.295127863898166,-6.021999759111964,-2.2113224867530334,-9.266661318578144,-4.175119264438933,13.075419489956374,4.25,-5.389448319191274,3.0749999999999886,-5.374696350849661,11.52469635084961,-1.149848175424836,7.299848175424813,-10.225300000000004,81.13207547169812,52.859181111774056,4.224848175424811,12,-4.125,-0.875,-8.900001525878906,-1.25,5.75,1,-0.0009372071227741197,-1.16,266.0,-1.5714285714285714,261.0,13.0,261.25,-0.0009372071227741197
4293,2004-12-15,266.5,268.302001953125,258.75,266.75,6815712.0,-0.0009372071227741197,4.695880040762847,-0.1,60.714285714285715,36.651673349475914,-5.442973967371017,-2.482389620166032,-8.751234447056845,-3.8971074683780103,11.968868089464465,9.552001953125,-5.107221476749203,3.0749999999999886,-4.666038961989216,10.816038961989221,-0.795519480994642,6.945519480994619,-9.720794000000012,75.55555555555556,43.023718343539386,3.870519480994615,12,-3.875,-0.625,-7.842250823974609,-1.0,7.75,2,-0.0065666041275797005,-2.4,266.75,-1.16,266.0,-1.5714285714285714,261.0,-0.0065666041275797005
4294,2004-12-16,267.75,270.0,265.0,268.0,11244494.0,0.004690431519699834,1.3529411764705883,1.0,58.75,40.344984007072284,-6.078001404577037,-4.203891231995158,-9.659393577296271,-5.203353707164979,10.60386948089262,5.0,-4.632969314515037,4.487500000000011,-2.700712207312108,11.67571220731213,0.8933938963439232,8.0816061036561,-10.721378119999997,81.25,47.308144742569496,3.5941061036560678,12,-4.75,-1.875,-7.775001525878906,-2.25,6.75,3,0.0009337068160597539,4.695880040762847,266.5,-2.4,266.75,-1.16,266.0,0.0009337068160597539
4295,2004-12-17,266.0,280.10000610351557,265.5,268.0,15736834.0,-0.006535947712418277,-8.733337402343713,8.0,59.49367088607595,44.061873364784425,-3.9606712050607484,-2.960069909552317,-7.621137243590681,-3.54828964376901,9.680292755790672,14.600006103515568,-4.033344234984156,2.9624999999999773,-3.518799008888152,9.443799008888107,-0.2781495044441158,6.20314950444407,-8.452522995200013,33.95783572542487,-1.9241349305357431,3.2406495044440726,12,2.0500030517578125,2.0500030517578125,-5.875,-0.5,8.25,4,0.023496240601503793,1.3529411764705883,267.75,4.695880040762847,266.5,-2.4,266.75,0.023496240601503793
4296,2004-12-20,266.0,267.25,254.6699981689453,266.75,4424031.0,0.0,13.377144949776786,0.375,62.66666666666667,48.77764531651143,-2.9808033214144416,-3.2238044728995305,-7.26246184652706,-3.6002797297653615,8.973409653277587,12.580001831054688,-3.0908135746859102,3.0249999999999773,-3.307663861240144,9.357663861240098,-0.1413319306200833,6.191331930620038,14.100006103515568,44.55367005864112,4.927757933897638,3.1663319306200575,12,1.3850021362304688,1.3850021362304688,-5.125,-0.5,11.5,0,0.025375939849624052,-8.733337402343713,266.0,1.3529411764705883,267.75,4.695880040762847,266.5,0.025375939849624052
4297,2004-12-21,266.5,274.5,266.0,267.25,11980853.0,0.001879699248120259,-8.714285714285714,1.0,65.33333333333334,53.08182183345391,-2.4445418109627894,-4.0288122010603615,-7.1971537694849985,-4.173840876858776,8.544298917300422,8.5,-2.2492770829749134,3.5874999999999773,-2.5689578845891674,9.743957884589122,0.5092710577054049,6.66572894229455,13.600006103515568,46.51985112034769,2.720740008913374,3.078228942294567,12,0.8850021362304688,0.8850021362304688,-5.125,-1.0,15.0,1,0.019699812382739212,13.377144949776786,266.0,-8.733337402343713,266.0,1.3529411764705883,267.75,0.019699812382739212
4298,2004-12-22,272.75,273.5,267.25,268.0,6712610.0,0.023452157598499168,1.0,-6.333333333333333,77.08333333333334,58.210210531430235,-7.482636387780417,-10.04564980947282,-12.862040560645141,-10.469788960508367,9.28021851558856,7.0,-0.962043642121273,9.362500000000011,1.7926932861717546,16.932306713828297,5.577596643085883,13.14740335691414,6.841405944824146,71.0971143916799,23.553765453868905,3.7849033569141404,12,-5.364997863769531,-5.364997863769531,-11.375,-7.25,7.25,2,-0.0009165902841430373,-8.714285714285714,266.5,13.377144949776786,266.0,-8.733337402343713,266.0,-0.0009165902841430373
4299,2004-12-23,272.0,274.75,267.25,274.75,4511077.0,-0.002749770852429001,4.454545454545454,-0.5789473684210527,73.40425531914894,62.44467027277358,-5.640550823944352,-8.967848617663776,-11.499400209654937,-9.766572944409518,9.671008342179622,7.5,0.4932591261248831,8.112500000000011,-0.34089389958620586,16.56589389958623,3.8858030502069028,12.33919694979312,7.0929777893065875,68.14784279912003,18.366979224004368,4.226696949793113,12,-4.614997863769531,-4.614997863769531,-9.75,-6.5,9.25,3,0.008272058823529438,1.0,272.75,-8.714285714285714,266.5,13.377144949776786,266.0,0.008272058823529438
4300,2004-12-24,275.0,275.0,269.0,270.0,1543386.0,0.011029411764705843,1.4,-1.8181818181818181,87.09677419354838,66.94409610010419,-7.203312206723183,-11.722195145535807,-13.871506200763406,-12.700584142573291,10.14801322062279,6.0,1.8679120520471884,10.574999999999989,0.7661693920607604,20.383830607939217,5.670584696030346,15.479415303969631,3.6045181968993347,100.0,43.998560863707795,4.9044153039696186,12,-7.614997863769531,-7.614997863769531,-11.6875,-9.5,8.0,4,-0.0018181818181818299,4.454545454545454,272.0,1.0,272.75,-8.714285714285714,266.5,-0.0018181818181818299
4301,2004-12-27,275.0,275.0,275.0,275.0,0.0,0.0,1.0,0.0,86.81318681318682,70.15061180661989,-6.473123539742062,-11.297236322884942,-13.093655212925569,-12.586023963220555,10.319505298754006,0.0,3.1531798800132265,9.9375,-0.8814344256156801,20.75643442561565,4.52803278719216,15.34696721280784,3.1258277963402747,100.0,37.93257134320958,5.409467212807826,12,-7.614997863769531,-7.614997863769531,-11.0,-9.5,11.0,0,-0.0027272727272726893,1.4,275.0,4.454545454545454,272.0,1.0,272.75,-0.0027272727272726893
4302,2004-12-28,275.0,275.0,275.0,275.0,0.0,0.0,1.0,0.0,85.71428571428571,72.92838958439768,-5.788516714725745,-10.76629723158652,-12.52543207044721,-12.474292533481162,10.571062784812515,0.0,4.383262037472036,9.25,-2.2734315064879524,20.773431506487924,3.488284246756052,15.011715753243948,2.6567112037923835,100.0,33.89165378648755,5.761715753243963,12,-7.614997863769531,-7.614997863769531,-10.625,-9.5,12.0,1,0.009090909090909038,1.0,275.0,1.4,275.0,4.454545454545454,272.0,0.009090909090909038
4303,2004-12-29,272.75,278.75,270.5,278.75,3976203.0,-0.008181818181818179,1.75,-100.0,76.13636363636363,74.86020776621586,-2.8594187861482396,-7.980348926409192,-9.495973146582855,-10.116526850073853,10.825443839085096,8.25,4.98994659751105,6.399999999999977,-5.275886081577767,18.07588608157775,0.5620569592110769,12.237943040788878,-18.080001831054688,47.82608695652174,-18.912025014123664,5.837943040788885,12,-5.364997863769531,-5.364997863769531,-8.375,-10.014999389648438,19.75,2,0.03208065994500453,1.0,275.0,1.0,275.0,1.4,275.0,0.03208065994500453
4304,2004-12-30,272.0,273.0,270.85000610351557,273.0,2782887.0,-0.002749770852429001,3.2999877929688637,0.16666666666666666,74.44444444444444,76.5214048282568,-1.6127557575017022,-6.6041526354558755,-8.104229178699711,-9.254044747214891,11.609487932400064,2.149993896484432,5.241764284139379,5.037500000000023,-6.464530713175066,16.53953071317511,-0.7135153565875498,10.788515356587595,-16.848401794433585,30.76923076923077,-38.00008930993923,5.751015356587547,12,-5.290000915527344,-4.614997863769531,-8.875,-9.71600341796875,17.5,3,0.02941176470588225,1.75,272.75,1.0,275.0,1.0,275.0,0.02941176470588225
4305,2004-12-31,270.5,272.0,269.75,271.5,878833.0,-0.005514705882352922,1.25,1.0,61.84210526315789,76.4297868945336,0.6623508955674993,-4.591345210953534,-5.966683971443217,-7.609225258849619,12.070846640457258,2.25,5.448484967952027,3.0625,-8.184575643331584,14.309575643331584,-2.5610378216658205,8.68603782166582,-14.87643375854492,8.333333333333332,-57.126654710050346,5.6235378216657965,12,1.875,-3.1149978637695312,-7.4375,-8.21600341796875,19.25,4,0.03974121996303137,3.2999877929688637,272.0,1.75,272.75,1.0,275.0,0.03974121996303137
4306,2005-01-03,270.5,270.5,270.5,270.5,0.0,0.0,1.0,-0.0,60.27397260273973,75.86763570224542,1.5285473606809887,-3.781026397102096,-5.299875002558679,-7.474910895977359,12.57050777215789,0.0,5.653511731619801,2.4250000000000114,-7.919207634200575,12.769207634200598,-2.74710381710031,7.597103817100333,-14.413905083374004,8.333333333333332,-52.866289336057264,5.172103817100297,1,2.5,-3.1149978637695312,-6.325000762939453,-8.21600341796875,19.75,0,0.04621072088724576,1.25,270.5,3.2999877929688637,272.0,1.75,272.75,0.04621072088724576
4307,2005-01-04,272.75,273.0,268.75,269.25,14582324.0,0.008317929759704246,1.125,100.0,65.4320987654321,74.57305408358974,0.28870403598642724,-5.1532335532992875,-7.020481246688291,-9.596108242832543,13.24619601297189,4.25,6.069378726829257,3.9499999999999886,-5.487606743933441,13.387606743933418,-0.768803371966726,8.668803371966703,-16.210626981706525,40.0,-18.58297331627181,4.718803371966708,1,0.25,-5.364997863769531,-8.25,-10.46600341796875,19.0,1,0.048579285059578314,1.0,270.5,1.25,270.5,3.2999877929688637,272.0,0.048579285059578314
4308,2005-01-05,265.0,266.29998779296875,262.79998779296875,265.0,5723965.0,-0.028414298808432603,1.6923329733790318,0.0,44.859813084112155,71.40144939080787,7.62567806233875,3.1521737613068126,1.002463218462708,-1.7331213213725505,14.008876766760988,9.95001220703125,6.280145153570004,-4.050000000000011,-12.741496146444717,4.641496146444695,-8.395748073222364,0.29574807322234165,-8.016414442072403,21.56872131500685,-32.73644716766232,4.345748073222363,1,5.774993896484375,2.3850021362304688,-0.4837493896484375,-4.0,25.5,2,0.08301886792452828,1.125,272.75,1.0,270.5,1.25,270.5,0.08301886792452828
4309,2005-01-06,268.5,270.0,264.5,268.75,7610816.0,0.013207547169811429,3.0,-100.0,54.385964912280706,67.76691502622256,3.9973568802865884,0.2352353013648667,-2.2427703291924104,-5.110610366656317,14.817472917228688,5.5,6.511558421440441,-0.9125000000000227,-8.801991678674483,6.9769916786744375,-4.857245839337281,3.032245839337236,-11.081086153230956,55.88240573969136,-0.9553964829051864,3.944745839337233,1,2.274993896484375,-1.1149978637695312,-3.1500015258789062,-10.625,22.5,3,0.0893854748603351,1.6923329733790318,265.0,1.125,272.75,1.0,270.5,0.0893854748603351
4310,2005-01-07,272.25,273.0,266.5,267.5,19228333.0,0.013966480446927276,1.08,-19.0,59.689922480620154,64.75321898927072,-0.20534806124783245,-2.770788584879597,-5.648878415485058,-8.707066015110513,14.246826806240264,6.5,5.922964748870129,2.2749999999999773,-4.632090178747262,9.182090178747217,-1.1785450893736424,5.728545089373597,-14.404464430166342,92.64706762328188,32.8403498399863,3.4535450893736237,1,-1.475006103515625,-4.864997863769531,-7.592250823974609,-14.375,20.75,4,0.06336088154269981,3.0,268.5,1.6923329733790318,265.0,1.125,272.75,0.06336088154269981
4311,2005-01-10,270.25,274.6099853515625,268.5,273.5,7952916.0,-0.00734618916437102,1.234010265565722,-0.6842105263157895,55.55555555555556,61.402248971634044,1.1734025139192,-0.4596293530423168,-3.6273966206590558,-6.595527050858323,13.728391815701002,6.1099853515625,5.441784173434712,0.0625,-6.58635229514158,6.71135229514158,-3.2619261475708186,3.3869261475708186,-11.98637514156303,63.08225018734335,1.528952219154533,3.3244261475707955,1,0.524993896484375,-2.8649978637695312,-5.087501525878906,-12.375,21.75,0,0.07215541165587425,1.08,272.25,3.0,268.5,1.6923329733790318,265.0,0.07215541165587425
4312,2005-01-11,266.5,271.5,265.29998779296875,271.25,9280374.0,-0.013876040703052706,1.361909412202381,1.4615384615384615,39.99999999999999,57.38709745648253,4.0128762724337435,3.4474326238515687,0.27826132065138154,-2.794579659876831,12.67925740902472,6.20001220703125,4.206044710604601,-3.6750000000000114,-10.351943832912866,3.0019438329128434,-7.01347191645641,-0.3365280835436124,-7.8266476387317425,31.329491718132253,-27.817932766618277,3.3384719164564185,1,2.204986572265625,0.8850021362304688,-1.9327545166015625,-8.625,27.5,1,0.0891181988742964,1.234010265565722,270.25,1.08,272.25,3.0,268.5,0.0891181988742964
4313,2005-01-12,264.75,269.0,264.0,267.5,11915432.0,-0.0065666041275797005,-1.3529411764705883,0.5789473684210527,38.759689922480625,53.42212473181988,5.038599494691709,5.333032150944746,2.207090839992361,-1.0072829927280509,12.816519523240508,5.0,2.86977027549392,-5.337499999999977,-12.258625174761278,1.5836251747613233,-8.798062587380628,-1.876937412619327,-5.675114685957112,7.068812775406422,-48.83583554054018,3.4605625873806622,1,3.954986572265625,2.6350021362304688,-0.1827545166015625,-6.875,37.25,2,0.10198300283286121,1.361909412202381,266.5,1.234010265565722,270.25,1.08,272.25,0.10198300283286121
4314,2005-01-13,268.0,270.5,263.5,270.0,11288635.0,0.01227573182247399,3.6666666666666665,0.7272727272727273,39.230769230769226,50.909754061554466,1.298031726383499,2.216355538195785,-0.862924680795004,-4.220668026899375,12.739899337278787,7.0,1.6288514305500712,-2.1000000000000227,-9.004232111765702,4.804232111765657,-5.552116055882834,1.3521160558827887,-8.531612392237946,40.504103809345914,-9.41701020616518,3.4521160558828266,1,0.704986572265625,-0.6149978637695312,-4.375,-10.125,32.5,3,0.08395522388059695,-1.3529411764705883,264.75,1.361909412202381,266.5,1.234010265565722,270.25,0.08395522388059695
4315,2005-01-14,272.25,272.5,266.5,268.25,7923284.0,0.01585820895522394,1.6666666666666667,-2.0,46.25850340136055,49.352479705845674,-2.9922973231539345,-1.6247015991280591,-4.968498223219626,-8.412959583219276,11.29531600330252,6.0,0.8081590265672958,1.8374999999999773,-4.847666218496386,8.52266621849634,-1.5050831092482326,5.180083109248187,-12.395980144393207,78.75797962928372,33.71860917948588,3.3425831092481877,1,-3.545013427734375,-4.864997863769531,-8.625,-14.375,22.25,4,0.06887052341597788,3.6666666666666665,268.0,-1.3529411764705883,264.75,1.361909412202381,266.5,0.06887052341597788
4316,2005-01-17,272.75,274.0,271.3900146484375,274.0,5262225.0,0.0018365472910928382,3.1759765625,-0.3125,46.97986577181208,47.302231595443445,-3.5085300499976597,-1.6791720943891733,-5.395878764018676,-8.85175779641304,11.84027688212805,2.6099853515625,0.043161012355085404,2.0,-4.423640548414937,8.423640548414937,-1.2118202742074686,5.211820274207469,-12.51806054150535,88.09523809523809,47.94223802648645,3.2118202742074677,1,-4.045013427734375,-5.364997863769531,-8.5,-14.875,14.0,0,0.07424381301558203,1.6666666666666667,272.25,3.6666666666666665,268.0,-1.3529411764705883,264.75,0.07424381301558203
4317,2005-01-18,271.75,275.75,270.04598999023443,274.75,6997622.0,-0.0036663611365719273,1.2816040039062273,2.4,48.611111111111114,47.71904248733222,-2.978520744203479,-0.2800468277428081,-4.4139769389992125,-7.747848182028122,11.603543327175895,5.704010009765568,-0.2580614862758921,0.7375000000000114,-5.376493870878107,6.85149387087813,-2.3194969354390196,3.7944969354390423,-11.147699330675266,67.3469387755102,27.001084804364567,3.056996935439054,1,-2.125,-4.364997863769531,-7.5,-13.875,14.25,1,0.07451701931922727,3.1759765625,272.75,1.6666666666666667,272.25,3.6666666666666665,268.0,0.07451701931922727
4318,2005-01-19,272.5,273.75,271.5,271.75,5919898.0,0.002759889604415866,-2.6,-0.25,50.69444444444444,47.30887354646152,-2.852763688703533,-1.1064655796970442,-5.173733193615362,-8.352596358677886,11.354016396750952,2.25,-0.5064688748677213,1.5,-4.600043140527191,7.600043140527191,-1.5500215702635955,4.5500215702635955,-11.534745344061776,73.46938775510205,30.593897135870776,3.0500215702636013,1,-2.875,-5.114997863769531,-8.25,-14.625,13.25,2,0.0788990825688074,1.2816040039062273,271.75,3.1759765625,272.75,1.6666666666666667,272.25,0.0788990825688074
4319,2005-01-20,274.25,274.5,268.5,273.0,6379820.0,0.006422018348623881,5.857142857142857,1.6666666666666667,55.17241379310345,46.80692813673745,-4.136330362828858,-2.824048855947069,-6.945593369270171,-10.15326667889218,10.71708576910857,6.0,-1.0578323705964294,3.1374999999999886,-3.1211256268725265,9.396125626872504,0.008187186563702653,6.266812813436275,-12.929050437180535,83.78378378378379,35.02955655052875,3.129312813436263,1,-4.625,-6.864997863769531,-10.0,-16.375,13.25,3,0.10118505013673662,-2.6,272.5,1.2816040039062273,271.75,3.1759765625,272.75,0.10118505013673662
4320,2005-01-21,274.5,277.0,272.5,274.5,10204469.0,0.0009115770282588365,-1.25,0.0,55.47945205479452,46.79847219220845,-4.507629019919591,-3.2816817588208664,-7.295594035297199,-10.516866271290667,10.160620313109842,4.5,-0.4484224619129691,3.4125000000000227,-2.78443260288617,9.609432602886216,0.3140336985568979,6.510966301443148,-12.830469428436913,70.58823529411765,16.03030804589686,3.0984663014431018,1,-4.25,-7.114997863769531,-10.0625,-16.625,11.0,4,0.09471766848816032,5.857142857142857,274.25,-2.6,272.5,1.2816040039062273,271.75,0.09471766848816032
4321,2005-01-24,274.25,275.0830078125,271.25,272.5,4610339.0,-0.0009107468123861207,1.2441395082904516,100.0,52.17391304347826,48.15112919703936,-4.057219302112401,-3.257778832576321,-7.150561520271538,-10.363912113613424,9.481241156318406,3.8330078125,-0.3855467685041276,3.1999999999999886,-2.9056488081877774,9.305648808187755,0.14717559590610563,6.252824404093872,-12.2388600398682,67.64705882352942,10.783022797325941,3.0528244040938772,1,-4.0,-7.540000915527344,-6.1999969482421875,-14.199996948242188,13.0,0,0.07383773928896997,-1.25,274.5,5.857142857142857,274.25,-2.6,272.5,0.07383773928896997
4322,2005-01-25,277.5,277.75,272.5,272.5,9392324.0,0.01185050136736554,-1.1,2.857142857142857,70.83333333333333,51.71486735380077,-6.238860542578834,-6.651929872648566,-10.349035719326992,-13.632369622809449,8.91930289775971,5.25,-0.7499130112196895,6.324999999999989,-0.20851682524556736,12.858516825245545,3.0582415873772106,9.591758412622767,-15.154082839070838,97.2972972972973,34.482813864103406,3.266758412622768,1,-6.875,-6.725006103515625,-10.114997863769531,-17.449996948242188,13.5,1,0.03333333333333344,1.2441395082904516,274.25,-1.25,274.5,5.857142857142857,274.25,0.03333333333333344
4323,2005-01-26,281.5,287.0,277.0,277.5,35862619.0,0.01441441441441449,-3.0,0.8,71.31147540983606,55.27939026258598,-8.507679703300084,-10.501192448032498,-14.3225025409821,-17.615779349879062,9.613740904639604,10.0,-0.7024597772461902,9.887499999999989,1.899886233378993,17.875113766620984,5.893693116689462,13.881306883310515,-18.826001182289417,70.27027027027027,6.3071569983777,3.9938068833105014,1,-4.75,-6.600006103515625,-14.114997863769531,-21.449996948242188,10.0,2,0.015985790408525657,-1.1,277.5,1.2441395082904516,274.25,-1.25,274.5,0.015985790408525657
4324,2005-01-27,280.0,282.0,277.25,280.75,5622478.0,-0.005328596802841923,1.9230769230769231,-0.1875,63.716814159292035,57.219202569022805,-5.728928750243597,-8.823508346163067,-12.796733476481904,-16.23148847864354,10.34570720431426,4.75,0.2718427504925103,7.987500000000011,-0.8390076243442763,16.8140076243443,3.574246187827896,12.400753812172127,-16.352961134997827,55.55555555555556,-4.581805323927576,4.4132538121721385,1,-2.25,-5.100006103515625,-12.614997863769531,-19.949996948242188,9.75,3,0.020535714285714324,-3.0,281.5,-1.1,277.5,1.2441395082904516,274.25,0.020535714285714324
4325,2005-01-28,281.25,283.9100036621094,279.5,281.5,8058467.0,0.0044642857142858094,-1.352001953125,0.3333333333333333,70.0,59.77699526104369,-6.2223707484158695,-9.725482371871635,-13.989789039933498,-17.68690651265115,11.401685519108709,4.410003662109375,1.5816906118223528,8.699999999999989,-1.0043126604118129,18.40431266041179,3.847843669794088,13.55215633020589,-16.66884268959791,63.49206349206349,3.5732440501768323,4.852156330205888,1,-3.5,-6.350006103515625,-13.864997863769531,-21.199996948242188,7.25,4,0.022222222222222143,1.9230769230769231,280.0,-3.0,281.5,-1.1,277.5,0.022222222222222143
4326,2005-01-31,283.0,284.25,281.25,283.75,7723231.0,0.006222222222222129,2.4285714285714284,3.0,82.35294117647058,63.52608749052807,-7.113572901538475,-11.057944625823893,-15.556562135992635,-19.57435701877472,12.528765505390913,3.0,2.796473775500715,9.824999999999989,-0.8817366889644518,20.53173668896443,4.471631655517797,15.17836834448218,-17.522088982013997,72.41379310344827,8.511849511555205,5.353368344482216,1,-5.25,-8.100006103515625,-15.614997863769531,-22.949996948242188,5.25,0,0.008833922261484162,-1.352001953125,281.25,1.9230769230769231,280.0,-3.0,281.5,0.008833922261484162
4327,2005-02-01,286.0,288.0,281.5299987792969,283.25,14940236.0,0.010600706713780994,-1.0904680674837552,-3.6666666666666665,89.7196261682243,67.86221879317027,-8.805644822407658,-13.717705124560382,-18.350816188653653,-22.643864862588316,13.43889998901244,6.470001220703125,3.5990549660306783,12.162500000000023,0.022662361248933394,24.302337638751112,6.0925811806245065,18.23241881937554,-19.661205422733417,81.81818181818183,10.284098622249502,6.0699188193755385,2,-7.75,-10.600006103515625,-18.61499786376953,-25.949996948242188,4.25,1,0.004370629370629375,2.4285714285714284,283.0,-1.352001953125,281.25,1.9230769230769231,280.0,0.004370629370629375
4328,2005-02-02,287.0,288.0,285.25,285.5,11620122.0,0.0034965034965035446,-1.75,0.5454545454545454,88.77551020408163,71.59589617216785,-8.41773167747317,-13.686738949526728,-18.984137473266856,-23.704271625364186,15.098758069999757,2.75,4.439746392569305,12.0625,-0.6776923062604965,24.802692306260496,5.692403846869752,18.43259615313025,-19.36153309736943,90.69767441860465,14.609020492518368,6.37009615313025,2,-7.375,-11.600006103515625,-19.61499786376953,-26.949996948242188,6.5,2,0.013937282229965264,-1.0904680674837552,286.0,2.4285714285714284,283.0,-1.352001953125,281.25,0.013937282229965264
4329,2005-02-03,292.5,296.25,285.6300048828125,287.5,20635600.0,0.019163763066202044,-1.430207547696863,3.3333333333333335,89.32038834951456,75.35600020491452,-12.356102479759784,-18.23125498393682,-24.005690755189903,-29.269235502464653,16.915750103427126,10.6199951171875,5.512862917733514,16.36250000000001,1.7864968296672714,30.93850317033275,9.07449841483367,23.650501585166353,-23.63984111152729,77.61194029850746,1.784064687387044,7.288001585166369,2,-8.75,-12.975006103515625,-25.11499786376953,-32.44999694824219,6.75,3,-0.0034188034188034067,-1.75,287.0,-1.0904680674837552,286.0,2.4285714285714284,283.0,-0.0034188034188034067
4330,2005-02-04,289.5,295.5,288.0,292.5,18270060.0,-0.01025641025641022,-1.5,-0.6,79.64601769911505,78.40845627776307,-7.827764247947641,-14.62236276908709,-20.62477508681127,-26.352303759323718,18.368653586363354,7.5,6.479637031475306,12.5,-3.1120736004465357,28.112073600446536,4.693963199776761,20.30603680022324,-18.44865382260508,55.00000000000001,-18.47985943400021,7.806036800223262,2,-5.125,-9.975006103515625,-22.452499389648438,-29.449996948242188,8.0,4,0.0008635578583764403,-1.430207547696863,292.5,-1.75,287.0,-1.0904680674837552,286.0,0.0008635578583764403
4331,2005-02-07,289.75,291.0,285.0,291.0,9285424.0,0.0008635578583764403,8.6,0.4166666666666667,82.72727272727272,79.73000509931188,-6.311601608186379,-14.057291899892789,-20.418624898476537,-26.63286837038129,19.400862308089657,6.0,7.223148821951497,11.774999999999977,-4.484329305791789,28.034329305791744,3.645335347104094,19.90466465289586,-16.68276151679669,55.84239496625859,-17.652605829590122,8.129664652895881,2,-3.125,-10.225006103515625,-19.869998931884766,-29.699996948242188,6.5,0,-0.004314063848144922,-1.5,289.5,-1.430207547696863,292.5,-1.75,287.0,-0.004314063848144922
4332,2005-02-08,290.25,291.25,287.55999755859375,289.0,4777558.0,0.0017256255392579245,1.2707707331730769,-1.0,82.56880733944953,80.98081975815782,-5.378414805877071,-13.372380604682974,-20.415021916619253,-27.124909719173672,21.090149792661393,3.69000244140625,8.04467094737538,11.087499999999977,-5.112138559985738,27.287138559985692,2.98768072000712,19.187319279992835,-15.328140595452965,46.666666666666664,-25.72318936171012,8.099819279992872,2,-3.5,-10.725006103515625,-20.057498931884766,-27.849998474121094,5.75,1,-0.006890611541774283,8.6,289.75,-1.5,289.5,-1.430207547696863,292.5,-0.006890611541774283
4333,2005-02-09,291.75,294.5,288.94000244140625,290.75,10139767.0,0.0051679586563306845,-1.4069278938885512,0.8,82.4074074074074,83.05755234128173,-5.891056275387939,-13.434698455688022,-21.367486640612867,-28.540287461273067,23.21848526750588,5.55999755859375,9.192970326281795,11.237500000000011,-4.395187582534277,26.8701875825343,3.421156208732839,19.053843791267184,-15.121889347816705,60.0,-10.496325390871704,7.816343791267153,2,-3.875,-12.225006103515625,-21.557498931884766,-28.699996948242188,1.5,2,-0.005141388174807249,1.2707707331730769,290.25,8.6,289.75,-1.5,289.5,-0.005141388174807249
4334,2005-02-10,290.5,292.75,288.8999938964844,291.75,12951358.0,-0.00428449014567267,1.3692345252403846,-1.25,78.57142857142858,84.0099332936627,-3.346967809249236,-10.975337969864654,-19.540949561436946,-27.16816513153009,25.211450303414846,3.850006103515625,9.49073150774268,8.862500000000011,-6.207053655264929,23.93205365526495,1.3277231723675413,16.39727682763248,-12.302138199991361,52.38095238095239,-17.355899910077703,7.534776827632482,2,-1.75,-10.625,-21.420001983642578,-27.417495727539062,3.0,3,0.010327022375215211,-1.4069278938885512,291.75,1.2707707331730769,290.25,8.6,289.75,0.010327022375215211
4335,2005-02-11,291.0,294.75,290.5,292.0,9498327.0,0.001721170395869276,-3.25,0.8,79.64601769911505,83.70916401840097,-2.5909517401856306,-10.538948883771127,-19.48701289431267,-27.49798585718105,27.061442450991123,4.25,9.531036303457768,8.425000000000011,-6.517961729979902,23.367961729979925,0.9535191350100263,15.896480864989996,-11.357967143992028,61.53846153846154,-8.113148694544257,7.471480864989964,2,-2.1100006103515625,-11.125,-21.920001983642578,-25.25,1.0,4,0.028350515463917425,1.3692345252403846,290.5,-1.4069278938885512,291.75,1.2707707331730769,290.25,0.028350515463917425
4336,2005-02-14,293.0,293.5,289.67999267578125,291.0,6891712.0,0.0068728522336769515,1.5466715494791667,-2.0,78.7037037037037,82.48517263345423,-3.378570325139833,-11.535516204367525,-20.793641834778555,-29.266547540628494,28.696671465569157,3.82000732421875,10.122885612485277,9.412500000000023,-5.471503246172176,24.29650324617222,1.9704983769139517,16.854501623086094,-12.029329772472693,75.660648042037,9.113346947264347,7.442001623086086,2,-2.375,-13.125,-23.920001983642578,-25.634498596191406,-0.25,0,0.015358361774743923,-3.25,291.0,1.3692345252403846,290.5,-1.4069278938885512,291.75,0.015358361774743923
4337,2005-02-15,292.0,293.25,290.75,292.25,9611324.0,-0.0034129692832765013,1.2222222222222223,-0.125,71.875,80.60733816633407,-1.6069542217724688,-9.423815533519928,-19.113714013944445,-28.05454171651388,30.150439893113912,2.5,10.475609552434264,7.399999999999977,-6.8343173167584155,21.63431731675837,0.2828413416207809,14.517158658379174,-9.806983390674873,52.991502037111424,-12.54434607519422,7.11715865837919,2,-1.375,-12.125,-22.920001983642578,-24.61499786376953,-5.0,1,0.014554794520547976,1.5466715494791667,293.0,-3.25,291.0,1.3692345252403846,290.5,0.014554794520547976
4338,2005-02-16,294.0,294.0,291.25,292.0,8133104.0,0.006849315068493178,1.75,-8.0,78.57142857142857,79.4130093021023,-2.8045060711758083,-10.256350954936863,-20.452943741537183,-29.81677830342676,31.712849012375326,2.75,10.468928008675562,8.324999999999989,-5.295901121765155,21.945901121765132,1.5145494391174452,15.135450560882532,-10.682424719420908,87.17950055557584,19.53928568925771,6.810450560882567,2,-3.75,-14.125,-25.955005645751953,-26.61499786376953,-1.0,2,0.006802721088435382,1.2222222222222223,292.0,1.5466715494791667,293.0,-3.25,291.0,0.006802721088435382
4339,2005-02-17,302.0,305.0,292.0,294.0,27486689.0,0.027210884353741527,-1.1666666666666667,4.0,83.2,79.80789622442285,-10.409931064094508,-16.939281544197627,-27.72588651994033,-37.44625392869068,34.35659061440847,13.0,10.187755429831839,14.9375,0.5830810948076532,29.291918905192347,7.760290547403827,22.114709452596173,-17.64783074186721,80.41776393110838,11.746683805513797,7.17720945259616,2,-7.0,-17.75,-33.95500564575195,-34.61499786376953,-9.0,3,-0.028973509933774788,1.75,294.0,1.2222222222222223,292.0,1.5466715494791667,293.0,-0.028973509933774788
4340,2005-02-18,300.5,306.0,299.29998779296875,302.0,26699330.0,-0.004966887417218513,-2.435882187235907,-0.1875,78.2258064516129,79.30773330490508,-8.029921498290605,-14.115250392221697,-25.493209604215508,-35.5687149826033,36.75191161181387,6.70001220703125,9.980974278506778,12.137499999999989,-2.135657545416052,26.41065754541603,5.00092122729194,19.274078772708037,-14.08304766768049,66.29903473242904,-1.8201874475069104,7.136578772708023,2,-3.720001220703125,-14.25,-32.45500564575195,-33.11499786376953,-7.5,4,-0.02329450915141429,-1.1666666666666667,302.0,1.75,294.0,1.2222222222222223,292.0,-0.02329450915141429
4341,2005-02-21,294.5,300.8500061035156,297.0,297.25,4013868.0,-0.019966722129783676,4.422227647569445,1.8333333333333333,62.5,77.07786582274402,-1.436320732997956,-6.872755549483259,-18.976336607374606,-29.306060424656607,39.32298575455802,3.850006103515625,9.147886165269142,5.125,-7.7361000593774065,17.986100059377407,-1.3055500296887317,11.555550029688732,-5.733081947558844,24.59016393442623,-40.069672752776796,6.430550029688714,2,2.9499969482421875,-7.25,-26.455005645751953,-27.11499786376953,-3.5,0,-0.008488964346349714,-2.435882187235907,300.5,-1.1666666666666667,302.0,1.75,294.0,-0.008488964346349714
4342,2005-02-22,286.75,295.75,280.54998779296875,295.0,80661168.0,-0.02631578947368418,2.117951221955128,3.0,49.693251533742334,73.442959614559,6.442489948927971,1.6925402645247232,-10.813040926960525,-21.271936622794954,40.4344832174891,15.20001220703125,8.546028690910873,-3.0874999999999773,-14.760991111801843,8.585991111801889,-8.924245555900939,2.749245555900984,19.25,24.361529403582484,-35.47607010792812,5.836745555900937,2,6.524993896484375,0.5,-18.705005645751953,-19.36499786376953,2.5,1,0.020924149956408122,4.422227647569445,294.5,-2.435882187235907,300.5,-1.1666666666666667,302.0,0.020924149956408122
4343,2005-02-23,286.0,287.0,280.5,284.79998779296875,14627368.0,-0.0026155187445510153,3.062484502851475,-0.14545602509469696,40.972222222222214,69.26527002020275,7.030398841451245,2.9481055216951972,-9.64187957017839,-20.195379894405846,40.357356807098625,6.5,7.8086655818775625,-4.0625,-15.221488588410011,7.096488588410011,-9.641994294205006,1.5169942942050056,19.490999755859377,21.568627450980394,-34.53266211185264,5.579494294204997,2,7.25,1.25,-17.494998931884766,-18.61499786376953,3.25,2,0.0034965034965035446,2.117951221955128,286.75,4.422227647569445,294.5,-2.435882187235907,300.5,0.0034965034965035446
4344,2005-02-24,285.75,288.5,281.70001220703125,287.75,11754434.0,-0.0008741258741258306,2.885707310267857,-1.6666497126290627,44.3609022556391,65.34470163759431,7.303829283977052,3.848271171498709,-9.00523720178478,-19.589019125152788,40.343757345428756,6.79998779296875,7.014607999069369,-4.600000000000023,-14.933135255623142,5.733135255623097,-9.766567627811582,0.566567627811537,18.74135976562502,20.588235294117645,-34.17959777671262,5.1665676278115455,2,7.5,1.5,-17.244998931884766,-18.36499786376953,7.5,3,0.025371828521434825,3.062484502851475,286.0,2.117951221955128,286.75,4.422227647569445,294.5,0.025371828521434825
4345,2005-02-25,287.5,288.75,286.0,286.0,7390617.0,0.006124234470691103,-2.6666666666666665,-0.75,46.76258992805756,61.79568899585585,5.593343103514371,2.7305078892831034,-10.283871590507374,-20.988823282261933,40.115919609936554,3.0,6.128859298010013,-3.1625000000000227,-12.682941995514057,6.357941995514011,-7.92272099775704,1.5977209977569942,16.031705375,34.39802408113624,-19.398043254775423,4.76022099775703,2,5.75,1.125,-18.994998931884766,-20.11499786376953,2.75,4,0.019130434782608674,2.885707310267857,285.75,3.062484502851475,286.0,2.117951221955128,286.75,0.019130434782608674
4346,2005-02-28,285.5,289.75,284.0,287.75,7357963.0,-0.006956521739130417,-1.1904761904761905,-1.5,43.448275862068975,58.6371640916413,7.171776372533429,5.19368782826308,-7.826027616168915,-18.614767786995003,39.714388506584754,5.75,5.3431328819339114,-5.287500000000023,-14.442991593369754,3.867991593369709,-9.86524579668486,-0.7097542033151854,17.110437160000004,32.78688524590164,-21.00588238084554,4.5777457966848525,2,7.75,3.125,-16.682498931884766,-18.11499786376953,8.25,0,0.02626970227670755,-2.6666666666666665,287.5,2.885707310267857,285.75,3.062484502851475,286.0,0.02626970227670755
4347,2005-03-01,287.25,289.5,283.25,286.0,20987587.0,0.0061295971978985175,1.173913043478261,-0.5555555555555556,43.83561643835616,54.77762941018881,5.226783233369247,3.7335577048771142,-9.10452769854686,-19.8809357494996,38.81847765930521,6.25,4.479846184428084,-3.6000000000000227,-12.634145752319853,5.434145752319807,-8.11707287615991,0.9170728761598639,14.476019673599978,72.97297297297297,19.14062930439532,4.5170728761599035,3,6.0,2.0,-18.770000457763672,-19.86499786376953,5.25,1,0.01305483028720622,-1.1904761904761905,285.5,-2.6666666666666665,287.5,2.885707310267857,285.75,0.01305483028720622
4348,2005-03-02,291.0,293.0,286.92999267578125,288.5,24391085.0,0.01305483028720622,-1.1524792762374738,2.0,50.64102564102565,51.15996559252499,1.1247616872310573,0.314729006102084,-12.531218153254315,-23.152319983984853,38.05106434658313,6.07000732421875,3.5938267707495584,-0.05000000000001137,-8.900512920042672,8.80051292004265,-4.475256460021342,4.375256460021319,9.87697888665599,82.30086583593949,27.11650961043064,4.425256460021326,3,2.25,0.5,-20.300003051757812,-23.61499786376953,2.25,2,-0.006013745704467333,1.173913043478261,287.25,-1.1904761904761905,285.5,-2.6666666666666665,287.5,-0.006013745704467333
4349,2005-03-03,291.5,293.79998779296875,289.5,290.5,11033188.0,0.0017182130584192379,-1.8666585286458333,0.4,50.64102564102565,48.09498994690418,-1.1413179787008403,-0.27829823444551494,-12.671254181004883,-23.153962379539166,36.47464716755617,4.29998779296875,3.071428848176595,0.5,-8.32729022022346,9.32729022022346,-3.913645110111702,4.913645110111702,8.561899731189726,78.19914261415902,22.83461874234753,4.413645110111723,3,-0.8249969482421875,0.125,-15.675003051757812,-20.665000915527344,3.25,3,-0.007718696397941649,-1.1524792762374738,291.0,1.173913043478261,287.25,-1.1904761904761905,285.5,-0.007718696397941649
4350,2005-03-04,289.75,294.75,289.25,294.75,9988341.0,-0.006003430531732468,1.2,-5.0,45.80645161290323,46.24015123722676,-1.203084956703492,1.57198809914496,-10.6709174476199,-20.9266886636143,34.860273572989385,5.5,2.1005354031336765,-1.2624999999999886,-10.081550850018402,7.556550850018425,-5.672025425009167,3.14702542500919,9.52942374194214,56.52173913043478,3.57068162448855,4.409525425009203,3,-1.625,3.0,-13.425003051757812,-18.915000915527344,7.5,4,0.012079378774805916,-1.8666585286458333,291.5,-1.1524792762374738,291.0,1.173913043478261,287.25,0.012079378774805916
4351,2005-03-07,288.5,292.25,283.5799865722656,291.5,3840126.0,-0.004314063848144922,2.8533393012152777,0.6,45.51282051282052,45.77565890156879,-0.9987150174201247,2.870723135325534,-9.179944422300991,-19.13397787761039,33.54460609514527,8.670013427734375,-0.03073281692911678,-2.4499999999999886,-11.324267946113707,6.42426794611373,-6.887133973056848,1.9871339730568707,10.02824679226444,45.65217391304348,-6.992469614527366,4.437133973056849,3,-0.875,4.75,-12.175003051757812,-17.665000915527344,9.5,0,0.0060658578856152,1.2,289.75,-1.8666585286458333,291.5,-1.1524792762374738,291.0,0.0060658578856152
4352,2005-03-08,288.25,291.25,287.25,290.0,8438166.0,-0.0008665511265164572,-1.1333333333333333,0.5833333333333334,42.281879194630875,45.92117634294753,-0.5739174407916607,3.123340959701352,-8.686908077054909,-18.448981163378846,32.131501816504134,4.0,-2.0184947680438654,-2.6000000000000227,-11.552212311134724,6.352212311134679,-7.076106155567345,1.8761061555672995,9.55711692057389,41.80848535185332,-6.200555725471013,4.47610615556735,3,-0.024993896484375,5.0,-11.925003051757812,-17.415000915527344,9.75,1,0.019080659150043422,2.8533393012152777,288.5,1.2,289.75,-1.8666585286458333,291.5,0.019080659150043422
4353,2005-03-09,290.25,291.5,287.75,289.75,9604254.0,0.006938421509106618,1.5,-0.2857142857142857,31.200000000000003,44.458853870098736,-2.1318418614706047,1.059525252286221,-10.343085351641093,-19.886168333101182,30.32222594819174,3.75,-3.0723813604675456,-0.5249999999999773,-9.470595799665887,8.420595799665932,-4.997797899832904,3.947797899832949,6.864832243750925,59.7135667820523,15.1511637842666,4.47279789983295,3,-1.25,3.0,-13.425003051757812,-18.915000915527344,6.75,2,0.007751937984496138,-1.1333333333333333,288.25,2.8533393012152777,288.5,1.2,289.75,0.007751937984496138
4354,2005-03-10,293.5,296.5,287.5,290.75,13328545.0,0.011197243755383335,1.0571428571428572,5.5,39.3939393939394,43.640114921863386,-4.656583919298441,-2.0598058274829327,-13.180230021668137,-22.620595293610506,28.699595709782354,9.0,-2.953646814447154,2.5749999999999886,-6.451423200246438,11.601423200246415,-1.9382116001232248,7.088211600123202,-13.0,76.78020989080294,33.52287968322255,4.513211600123225,3,-3.625,-0.25,-15.987503051757812,-22.165000915527344,-0.25,3,-0.0008517887563883608,1.5,290.25,-1.1333333333333333,288.25,2.8533393012152777,288.5,-0.0008517887563883608
4355,2005-03-11,299.25,300.4530029296875,294.0,295.5,40730200.0,0.01959114139693363,1.0964901844140393,1.3636363636363635,57.25190839694657,45.173851870183114,-9.571066669153595,-7.546983970776523,-18.39369012512617,-27.81635208530281,26.975516260265568,6.9530029296875,-2.2041033584145,7.912500000000023,-1.8521987718892774,17.677198771889323,3.030150614055401,12.794849385944644,-18.430000000000007,92.87025565432859,45.29973735281521,4.882349385944649,3,-7.39849853515625,-6.0,-17.612503051757812,-23.790000915527344,-11.0,4,-0.015037593984962405,1.0571428571428572,293.5,1.5,290.25,-1.1333333333333333,288.25,-0.015037593984962405
4356,2005-03-14,297.5,300.0,296.0,299.0,3847731.0,-0.005847953216374324,1.2857142857142858,-0.4,70.09345794392524,48.09138981524634,-6.637904194850989,-5.736692841647027,-16.116423091103798,-25.508674680744093,25.384607712370098,4.0,-1.5768455551061606,5.9375,-4.189164905374128,16.064164905374128,0.8741675473129362,11.000832452687064,-15.894679882812511,77.63385386329385,26.006943259875122,5.063332452687067,3,-5.4835052490234375,-4.25,-15.550003051757812,-22.040000915527344,-6.25,0,-0.0008403361344537785,1.0964901844140393,299.25,1.0571428571428572,293.5,1.5,290.25,-0.0008403361344537785
4357,2005-03-15,296.25,300.0199890136719,282.75,297.5,14190023.0,-0.004201680672268893,4.491271651060114,0.8333333333333334,68.80733944954129,50.10986912730364,-4.444370468928128,-4.376345693197663,-14.415345384727061,-23.79042363202251,23.288919337238795,17.269989013671875,-1.1436893833280237,4.475000000000023,-5.866408842250507,14.816408842250553,-0.6957044211252423,9.645704421125288,-13.890772570312492,76.25824869158684,19.968736002836337,5.170704421125277,3,-4.64849853515625,-3.0,-13.175003051757812,-20.790000915527344,-5.75,1,0.005907172995780696,1.2857142857142858,297.5,1.0964901844140393,299.25,1.0571428571428572,293.5,0.005907172995780696
4358,2005-03-16,296.0,298.5,295.0,296.5,6763241.0,-0.0008438818565400519,-1.8,0.4,68.80733944954129,52.128348439360934,-3.8113360862992636,-4.183308610179097,-13.45802856652557,-23.156691861948786,20.99380061852398,3.5,-0.3459157304274072,4.125,-6.34488161600234,14.59488161600234,-1.10994080800117,9.35994080800117,-13.25,74.84605890100191,13.460573068375297,5.234940808001178,3,-4.39849853515625,-2.75,-12.862503051757812,-20.540000915527344,-7.25,2,0.006756756756756799,4.491271651060114,296.25,1.2857142857142858,297.5,1.0964901844140393,299.25,0.006756756756756799
4359,2005-03-17,293.25,303.75,293.0,297.0,22104338.0,-0.00929054054054057,-4.0588235294117645,7.5,60.176991150442475,53.72507505464308,-0.8794798018498113,-2.237147339425519,-10.130916371883814,-20.06698978444416,17.479213321974314,10.75,0.31077806007209574,1.8125,-7.548498316106986,11.173498316106986,-2.8679991580534647,6.492999158053465,-10.5,50.0,-14.18787780281815,4.680499158053482,3,0.0,0.0,-9.550003051757812,-17.790000915527344,-3.0,3,0.01278772378516635,-1.8,296.0,4.491271651060114,296.25,1.2857142857142858,297.5,0.01278772378516635
4360,2005-03-18,293.5,296.75,293.0,295.0,10462985.0,0.0008525149190110604,-2.0,0.4,65.09433962264151,55.900799400178734,-0.605250545754302,-3.202660632904781,-9.909892556248678,-19.95242631064832,13.700659258165116,3.75,0.4221819286141226,2.4125000000000227,-5.996885420966748,10.821885420966794,-1.7921927104833912,6.617192710483437,-9.490000000000009,51.19047619047619,-16.26842691646705,4.2046927104833856,3,-0.25,-0.25,-9.1875,-18.040000915527344,-4.25,4,-0.0008517887563883608,-4.0588235294117645,293.25,-1.8,296.0,4.491271651060114,296.25,-0.0008517887563883608
4361,2005-03-21,292.0,294.75,291.5,293.0,9237660.0,-0.005110732538330498,-2.25,0.6666666666666666,59.047619047619044,57.763659383844086,1.6130666027329426,-2.00221194377184,-7.8821115387555665,-18.244572056149536,10.26605699316206,3.25,0.47209189036402677,1.0375000000000227,-7.231457485391388,9.306457485391434,-3.0969787426956827,5.171978742695728,-6.805600000000027,44.047619047619044,-21.77550801652513,4.134478742695708,3,1.25,1.25,-7.617500305175781,-16.540000915527344,-4.0,0,-0.012842465753424626,-2.0,293.5,-4.0588235294117645,293.25,-1.8,296.0,-0.012842465753424626
4362,2005-03-22,292.75,295.0,290.25,292.25,10514848.0,0.0025684931506848585,-1.1111111111111112,-0.5,53.76344086021506,60.27070836831243,1.7528509908343608,-2.4028551021625617,-7.963841550349684,-18.692427092821276,9.999420519866693,4.75,0.9266351035424236,1.4875000000000114,-6.570635803773257,9.54563580377328,-2.5415679018865944,5.516567901886617,-6.442264000000023,18.51851851851852,-43.352282065768684,4.029067901886629,3,0.5,0.5,-7.5,-17.290000915527344,-9.75,1,-0.005123825789923098,-2.25,292.0,-2.0,293.5,-4.0588235294117645,293.25,-0.005123825789923098
4363,2005-03-23,287.0,292.5,287.0,291.0,13240780.0,-0.01964133219470543,-1.75,-8.0,42.10526315789475,60.571966564307466,7.815209671024036,3.6110437330725063,-1.542192422885364,-12.650691727738035,9.896514940541095,5.75,1.389607552643838,-4.3125,-12.244571807439002,3.6195718074390015,-8.2785359037195,-0.34646409628049923,16.75,0.0,-57.334876775957184,3.9660359037194874,3,6.25,6.25,-1.75,-11.540000915527344,-8.75,2,0.012195121951219523,-1.1111111111111112,292.75,-2.25,292.0,-2.0,293.5,0.012195121951219523
4364,2005-03-24,293.0,297.0899963378906,287.7120056152344,289.75,21100978.0,0.020905923344947785,-1.560197952161561,-0.8125,54.961832061068705,60.317513638098816,1.9409361317244702,-1.9161999298867158,-6.891748064743183,-18.341063836216506,9.40177278483395,10.089996337890625,2.207712248407802,1.3249999999999886,-6.188321502536212,8.83832150253619,-2.4316607512681117,5.081660751268089,10.41500000000002,59.46483823258093,1.9433673960505047,3.756660751268103,3,0.25,0.25,-7.9375,-17.540000915527344,-11.25,3,-0.014505119453924964,-1.75,287.0,-1.1111111111111112,292.75,-2.25,292.0,-0.014505119453924964
4365,2005-03-25,293.0,293.0,293.0,293.0,0.0,0.0,1.0,0.0,57.14285714285714,58.878557993535686,1.074092020792591,-1.563171443135957,-6.364904117645267,-18.07220220017348,8.847305122254834,0.0,3.3162319550379493,1.0500000000000114,-6.218533479859673,8.318533479859695,-2.5842667399298307,4.684266739929853,10.086700000000008,59.46483823258093,0.42372337515143954,3.6342667399298345,3,0.25,0.25,-3.375,-13.165000915527344,-11.25,4,-0.009385665529010212,-1.560197952161561,293.0,-1.75,287.0,-1.1111111111111112,292.75,-0.009385665529010212
4366,2005-03-28,293.0,293.0,293.0,293.0,0.0,0.0,1.0,0.0,57.599999999999994,57.63329805469777,0.41196071013314395,-1.0250349266485728,-5.843316750193992,-17.84052889950533,8.610038977273513,0.0,3.93633162760284,0.6750000000000114,-5.936592689753979,7.286592689754002,-2.6307963448770124,3.980796344877035,9.764966000000015,59.46483823258093,-1.683546162227735,3.3057963448770087,3,2.375,-0.875,-1.4850006103515625,-12.665000915527344,-9.5,0,-0.012798634812286713,1.0,293.0,-1.560197952161561,293.0,-1.75,287.0,-0.012798634812286713
4367,2005-03-29,291.0,291.0,290.79998779296875,291.0,424146.0,-0.0068259385665528916,1.0,0.0,51.20000000000001,55.67692700474874,1.7756615478294862,1.3389595192280694,-3.301977634764171,-15.658051379969493,8.555161477654323,2.20001220703125,3.3313358529981087,-1.5124999999999886,-7.71834401999206,4.693344019992082,-4.615422009996053,1.5904220099960753,11.449666680000007,39.64322548838729,-20.790800391244964,3.102922009996047,3,4.375,1.125,1.3499984741210938,-10.665000915527344,-7.75,1,-0.010309278350515427,1.0,293.0,1.0,293.0,-1.560197952161561,293.0,-0.010309278350515427
4368,2005-03-30,289.25,294.7200012207031,286.75,290.5,11580216.0,-0.006013745704467333,-1.550400390625,-100.0,42.857142857142854,53.75249941660434,2.7574576026002546,3.1106145397760088,-1.0439908731813148,-13.733897477242635,8.209152940136784,7.970001220703125,2.3724091168147083,-3.1750000000000114,-9.518459126114294,3.1684591261142714,-6.346729563057124,-0.0032704369428984137,12.890673346400035,24.177958272952385,-32.776098334693515,3.17172956305713,3,2.6699981689453125,2.875,1.0124969482421875,-8.915000915527344,-5.25,2,-0.021607605877268843,1.0,291.0,1.0,293.0,1.0,293.0,-0.021607605877268843
4369,2005-03-31,289.25,292.75,289.25,292.25,7873299.0,0.0,-1.3333333333333333,2.4,29.16666666666667,49.76053575482935,2.3807491368765454,3.091932341632173,-0.5819468869344178,-13.573942678421133,7.732312970311664,3.5,1.465211310473478,-3.0625,-9.553130899547114,3.4281308995471136,-6.307815449773557,0.1828154497735568,12.275046412544043,31.36762380294148,-20.17399918516943,3.245315449773571,3,2.6699981689453125,3.475006103515625,1.0,-8.915000915527344,-2.75,3,-0.03802938634399311,-1.550400390625,289.25,1.0,291.0,1.0,293.0,-0.03802938634399311
4370,2005-04-01,293.25,295.7200012207031,290.0,292.0,19888158.0,0.01382886776145198,-1.179048084077381,-0.4166666666666667,41.904761904761905,47.85577385006745,-1.8533413613218954,-0.6665883826095751,-4.071955685401349,-17.429022053832455,6.902667695900698,6.470001220703125,0.6092613150889292,0.7624999999999886,-5.625142263361511,7.150142263361488,-2.431321131680761,3.9563211316807383,7.684044556042295,72.46375825454446,23.22201525659549,3.1938211316807568,4,-1.3300018310546875,0.0,-3.0,-12.915000915527344,-7.25,4,-0.039215686274509776,-1.3333333333333333,289.25,-1.550400390625,289.25,1.0,291.0,-0.039215686274509776
4371,2005-04-04,290.25,296.5,289.5,293.5,6459808.0,-0.010230179028132946,-1.9473684210526316,-2.6,39.285714285714285,46.247137564011815,0.9748293811268809,2.6047882708593306,-0.5782503519041029,-14.300075020087718,7.018097708776729,7.0,0.11944088909422135,-2.3249999999999886,-8.527928001351086,3.8779280013511084,-5.426464000675537,0.7764640006755599,10.116682773800619,35.8974358974359,-9.51683079372043,3.1014640006755365,4,1.6699981689453125,3.0,0.6875,-9.915000915527344,-3.25,0,-0.029285099052540953,-1.179048084077381,293.25,-1.3333333333333333,289.25,-1.550400390625,289.25,-0.029285099052540953
4372,2005-04-05,293.75,296.25,290.75,292.75,8204153.0,0.012058570198105079,-1.2,-0.3076923076923077,46.4,46.724330546467954,-2.6467357395983413,-0.4870077713500791,-3.6384688217090115,-17.589589753624068,7.139765702980966,6.0,-0.4769569315103013,0.8999999999999773,-4.974566053442686,6.774566053442641,-2.0372830267213544,3.837283026721309,6.072015462848583,71.7948717948718,28.859983152182394,2.937283026721318,4,-1.8300018310546875,-0.5,-2.8125,-13.415000915527344,-6.0,1,-0.03489361702127658,-1.9473684210526316,290.25,-1.179048084077381,293.25,-1.3333333333333333,289.25,-0.03489361702127658
4373,2005-04-06,292.5,295.0,290.75,294.0,7036670.0,-0.004255319148936176,1.4285714285714286,-1.5,48.739495798319325,46.03295985060691,-0.5973306394892006,0.9910089498715706,-2.083096742654618,-16.17016237280825,7.226408056260689,4.25,-0.8136802752853782,-0.46249999999997726,-6.212271162535387,5.287271162535433,-3.337385581267654,2.4123855812676993,6.799134844334617,44.827586206896555,2.671283877523912,2.874885581267697,4,-0.875,0.75,-1.25,-12.165000915527344,-5.0,2,-0.03162393162393162,-1.2,293.75,-1.9473684210526316,290.25,-1.179048084077381,293.25,-0.03162393162393162
4374,2005-04-07,293.25,296.0459899902344,292.25,294.0,5463165.0,0.002564102564102555,-1.7607199928977273,0.5,49.586776859504134,45.193395374678786,-1.461870036824564,0.23327963154315512,-2.4643566056730606,-16.736670143986316,6.459198731126044,3.795989990234375,-1.01713035799537,0.30000000000001137,-5.445936779512579,6.045936779512601,-2.5729683897562836,3.1729683897563064,5.547169450561228,53.57142857142857,12.039135057796287,2.8729683897562817,4,-1.625,0.0,-0.875,-8.850006103515625,-5.0,3,-0.03154305200341001,1.4285714285714286,292.5,-1.2,293.75,-1.9473684210526316,290.25,-0.03154305200341001
4375,2005-04-08,294.75,297.0,293.25,293.75,19711007.0,0.005115089514066584,-2.75,-1.3333333333333333,54.54545454545455,44.85400143528486,-3.003362732353196,-1.7087428573796615,-3.6108811161777226,-18.034609064631354,5.172008025032791,3.75,-0.3401677864710564,2.0249999999999773,-2.9878781522088502,7.037878152208805,-0.4814390761044365,4.531439076104391,3.5652826725387854,70.0,27.596763312595456,2.506439076104404,4,-2.875,-1.5,-3.5999984741210938,-10.350006103515625,-5.75,4,-0.027989821882951627,-1.7607199928977273,293.25,1.4285714285714286,292.5,-1.2,293.75,-0.027989821882951627
4376,2005-04-11,297.25,299.0,293.5,293.5,20022876.0,0.008481764206955011,-1.9333333333333333,3.75,57.03125,45.501918101951524,-5.405552835626736,-4.456942292597091,-5.7774838713128815,-20.264066009903047,3.9532159308272465,5.5,-0.49874485179816475,4.537500000000023,-0.4262501740060429,9.501250174006088,2.0556249129970183,7.019375087003027,-10.5,78.78787878787878,31.985178830474702,2.4818750870030226,4,-4.375,-4.0,-6.8125,-12.850006103515625,-9.5,0,-0.037846930193439876,-2.75,294.75,-1.7607199928977273,293.25,1.4285714285714286,292.5,-0.037846930193439876
4377,2005-04-12,298.0,299.989990234375,296.25,296.25,19930384.0,0.002523128679562614,-3.2742745535714284,0.4666666666666667,70.37037037037038,48.55894338119903,-5.6526136207269815,-5.343055734005873,-6.275211395257713,-20.744398709598443,3.935199000499323,3.739990234375,-0.7168965357125217,5.199999999999989,-0.07805785657126307,10.47805785657124,2.560971071714391,7.839028928285586,-11.004999999999995,78.46328638993843,24.677051949194933,2.6390289282856187,4,-3.3800048828125,-4.75,-7.5625,-13.600006103515625,-9.5,1,-0.03691275167785235,-1.9333333333333333,297.25,-2.75,294.75,-1.7607199928977273,293.25,-0.03691275167785235
4378,2005-04-13,298.0,300.5,296.75,300.25,6406036.0,0.0,1.7272727272727273,-1.2857142857142858,61.904761904761905,52.19650951876517,-4.783985944725032,-5.465771173466578,-6.049975528335608,-20.400141524349237,3.951009006965336,3.75,-0.9507297961778249,5.100000000000023,-0.4993420666555153,10.69934206665556,2.3003289666722253,7.89967103332782,-10.485200390624982,69.6969696969697,15.942111937439513,2.799671033327778,4,-3.0,-4.75,-7.2624969482421875,-13.600006103515625,-7.25,2,-0.03439597315436238,-3.2742745535714284,298.0,-1.9333333333333333,297.25,-2.75,294.75,-0.03439597315436238
4379,2005-04-14,297.0,298.75,295.75,297.75,12894118.0,-0.003355704697986628,1.1818181818181819,0.3333333333333333,59.09090909090909,54.10608142833708,-2.87094946323316,-4.3958008749821715,-5.009024439173231,-19.038245387475285,4.1107326483312185,3.0,-0.797216811460487,3.9125000000000227,-1.9796781336247022,9.804678133624748,0.9664109331876602,6.858589066812385,-8.706088367187476,51.724137931034484,-1.2543951583573758,2.946089066812376,4,-2.0,-3.75,-5.875,-12.600006103515625,-4.5,3,-0.03198653198653201,1.7272727272727273,298.0,-3.2742745535714284,298.0,-1.9333333333333333,297.25,-0.03198653198653201
4380,2005-04-15,293.25,297.25,291.5,295.5,7915043.0,-0.012626262626262652,1.0,3.0,50.48543689320388,55.350495051391476,0.9823557372247365,-0.7014544981883546,-1.1640905916005408,-14.98040736122772,4.169969355675826,5.75,-0.2546014192900543,0.17500000000001137,-5.714553642317412,6.064553642317435,-2.7697768211587004,3.119776821158723,-4.223723065156207,19.444444444444446,-31.36224899021762,2.944776821158698,4,2.375,0.0,-1.6875,-8.850006103515625,-1.25,4,-0.01705029838022165,1.1818181818181819,297.0,1.7272727272727273,298.0,-3.2742745535714284,298.0,-0.01705029838022165
4381,2005-04-18,288.25,293.45001220703125,285.0,290.0,9645276.0,-0.01705029838022165,-1.0484878077651516,0.7777777777777778,45.21739130434783,55.21909408520791,6.335015454707673,4.2195381202377575,3.8666406691361885,-9.666584561172272,4.872928819406179,8.45001220703125,0.5738052877318296,-4.637499999999989,-10.898227635569754,1.6232276355697763,-7.767863817784871,-1.5071361822151061,12.25,20.967741935483872,-29.96010626490184,3.1303638177848843,4,4.5,5.0,4.300750732421875,-3.850006103515625,4.25,0,0.002601908065914982,1.0,293.25,1.1818181818181819,297.0,1.7272727272727273,298.0,0.002601908065914982
4382,2005-04-19,291.25,292.2200012207031,288.0,288.0,7487547.0,0.010407632263659927,-1.596923828125,-1.8571428571428572,53.33333333333333,55.729520477987236,3.2889669181369072,1.1609210269117511,0.9167468434550301,-12.316163767698526,5.502058570207245,4.220001220703125,0.8494065185626596,-1.5625,-7.865955610381548,4.740955610381548,-4.714227805190774,1.5892278051907738,8.939999999999998,40.32258064516129,-13.411079685308273,3.1517278051907613,4,1.5,2.0,1.3832473754882812,-6.850006103515625,-8.25,1,-0.012017167381974225,-1.0484878077651516,288.25,1.0,293.25,1.1818181818181819,297.0,-0.012017167381974225
4383,2005-04-20,290.5,292.57000732421875,289.5,291.5,6945718.0,-0.0025751072961373023,-1.0466715494791667,-0.3076923076923077,52.03252032520326,56.0012697519538,4.16324139139715,2.3047419540748137,1.6608141513694932,-11.208563072169795,5.647527309162735,3.07000732421875,1.4660593032230054,-2.4875000000000114,-8.28558271399828,3.310582713998258,-5.386541356999146,0.4115413569991233,9.386199999999974,40.0,-15.878620788604515,2.8990413569991467,4,2.25,3.875,1.925750732421875,-6.100006103515625,-6.25,2,-0.0068846815834767705,-1.596923828125,291.25,-1.0484878077651516,288.25,1.0,293.25,-0.0068846815834767705
4384,2005-04-21,288.75,293.0,287.8699951171875,289.5,4006585.0,-0.0060240963855421326,-3.0876373893590117,0.75,42.10526315789475,54.61902626444715,5.819802408273915,3.9210516429223503,3.4247213885026895,-9.091540959656982,6.449851013524693,5.1300048828125,1.5647032395889937,-4.024999999999977,-10.124827435043812,2.074827435043858,-7.074913717521895,-0.9750862824780597,10.838475999999957,30.612244897959183,-22.211402047461792,3.04991371752192,4,4.0,5.625,3.675750732421875,-4.350006103515625,-1.25,3,0.006926406926407003,-1.0466715494791667,290.5,-1.596923828125,291.25,-1.0484878077651516,288.25,0.006926406926407003
4385,2005-04-22,290.25,293.5,287.79998779296875,293.5,5570651.0,0.0051948051948051965,2.5076998197115383,4.333333333333333,50.0,53.83777626444715,4.039103959757142,2.32359712607672,1.9402265332429351,-10.232029275247783,7.250351726618483,5.70001220703125,1.701051219446299,-2.3874999999999886,-8.589102085068362,3.8141020850683844,-5.488301042534147,0.7133010425341695,9.046706479999955,61.76470588235294,6.519105796990907,3.1008010425341808,4,2.5,2.5,3.0,-5.850006103515625,-2.75,4,0.007751937984496138,-3.0876373893590117,288.75,-1.0466715494791667,290.5,-1.596923828125,291.25,0.007751937984496138
4386,2005-04-25,289.25,292.0,288.5,289.75,17509146.0,-0.003445305770887197,-2.5,0.15384615384615385,40.816326530612244,50.553993615585135,4.229770133848149,3.191902322815281,2.8799554309121618,-8.822789475080697,8.094112492943486,3.5,1.7274709619161968,-3.1999999999999886,-9.579655163131633,3.179655163131656,-6.389827581565783,-0.010172418434194697,9.760772350399975,25.438756170426924,-26.568657388657915,3.1898275815658117,4,3.5,3.5,4.0,-4.5,-3.5,0,0.009507346585998278,2.5076998197115383,290.25,-3.0876373893590117,288.75,-1.0466715494791667,290.5,0.009507346585998278
4387,2005-04-26,288.0,290.0,286.5,290.0,5102565.0,-0.004321521175453813,2.5,4.0,40.816326530612244,48.21083412956851,4.371841828706124,4.432903346348326,4.086154480902451,-7.1746472550157705,8.924852477193557,3.5,1.406810199004667,-4.300000000000011,-10.958196373481371,2.3581963734813485,-7.629098186740691,-0.9709018132593314,10.730556903391971,21.428571428571427,-30.186344777753856,3.3290981867406932,4,3.875,4.75,5.25,-3.25,-2.0,1,0.015625,-2.5,289.25,2.5076998197115383,290.25,-3.0876373893590117,288.75,0.015625
4388,2005-04-27,283.0,288.0,281.5,287.5,7871328.0,-0.01736111111111116,1.3636363636363635,2.25,32.17391304347825,45.22005679096508,7.845353270524868,9.423825628051418,8.91887417114441,-1.8294802828405636,9.452479804314386,6.5,0.611213985411041,-8.987500000000011,-16.744457827480744,-1.2305421725192787,-12.865978913740378,-5.109021086259645,15.455945765324145,12.5,-37.261857087015365,3.878478913740378,4,6.375,8.0,10.25,1.75,2.75,2,0.0,2.5,288.0,-2.5,289.25,2.5076998197115383,290.25,0.0
4389,2005-04-28,278.25,285.5,276.54998779296875,283.0,15811493.0,-0.016784452296819796,-1.1963154347337677,1.0555555555555556,24.21875,42.30153602505354,10.790724104493052,14.026632153238495,13.185046119977699,3.2216109384305582,10.233390524266584,8.95001220703125,-0.8663735278667559,-13.1875,-23.03886244921165,-3.336137550788351,-18.113181224605796,-8.261818775394204,19.527707934711202,10.029563319878001,-35.636755231064626,4.925681224605818,4,6.774993896484375,10.274993896484375,15.0,6.5,7.0,3,0.02156334231805923,1.3636363636363635,283.0,2.5,288.0,-2.5,289.25,0.02156334231805923
4390,2005-04-29,281.75,282.25,276.75,276.75,15851186.0,0.012578616352201255,-1.2,-1.0526315789473684,26.515151515151516,40.22350938180951,6.132831555286941,10.140832328163413,9.28026976993874,0.0501030136836107,11.605755228496834,5.5,-2.01518569837458,-9.112500000000011,-19.82338354507999,1.5983835450799688,-14.467941772539973,-3.7570582274600497,14.754044726206644,33.657010346339675,-7.496631766694648,5.355441772539977,4,3.274993896484375,6.774993896484375,11.5,3.0,2.5,4,0.020408163265306145,-1.1963154347337677,278.25,1.3636363636363635,283.0,2.5,288.0,0.020408163265306145
4391,2005-05-02,281.75,281.75,281.75,281.75,0.0,0.0,1.0,0.0,24.8062015503876,37.05382807259331,5.714817446090649,9.983228298613028,9.060575335011151,0.30209426175196086,13.192746870024985,0.0,-3.14608312994568,-8.6875,-20.148962890025132,2.773962890025132,-14.418231445012566,-2.956768554987434,13.556801310212393,38.66176570689538,2.135525182559249,5.730731445012565,5,3.274993896484375,6.774993896484375,11.5,3.0,3.5,0,0.020408163265306145,-1.2,281.75,-1.1963154347337677,278.25,1.3636363636363635,283.0,0.020408163265306145
4392,2005-05-03,283.5,285.0,281.25,284.0,7205693.0,0.006211180124223503,2.0,-100.0,28.67647058823529,34.45871143515242,3.0730321142384014,7.827258786745574,7.356530318166506,-1.1951554221734,14.535103223215609,3.75,-3.818719141987799,-6.425000000000011,-18.175811842074836,5.325811842074813,-12.300405921037395,-0.5495940789626275,10.681392499177775,60.698731856053136,27.196497569997334,5.875405921037398,5,1.524993896484375,5.024993896484375,10.25,2.75,2.0,1,0.007936507936507908,1.0,281.75,-1.2,281.75,-1.1963154347337677,278.25,0.007936507936507908
4393,2005-05-04,283.25,285.25,280.5,284.5,7480876.0,-0.0008818342151675207,2.4545454545454546,2.5,29.32330827067669,33.038494225461534,2.443420057264291,7.745875454471502,7.674706212505498,-0.6873010855935036,15.989719888461467,4.75,-3.9868050079642785,-6.212499999999977,-18.260949343356344,5.83594934335639,-12.23672467167819,-0.1882753283217653,9.873508216805249,74.86036948382741,41.85940652097348,6.024224671678196,5,1.774993896484375,5.274993896484375,10.5,4.0,-0.5,2,0.009708737864077666,2.0,283.5,1.0,281.75,-1.2,281.75,0.009708737864077666
4394,2005-05-05,284.0,286.0,282.25,284.0,15122222.0,0.0026478375992939895,-1.1428571428571428,-0.0,34.710743801652896,31.339687981200747,1.0602739559919314,6.606052823203299,7.011062291900032,-1.1924266833518686,17.658328299930254,3.75,-4.7012446902731995,-5.0,-17.146041157099376,7.146041157099376,-11.073020578549688,1.0730205785496878,8.129096991375036,78.37837837837837,41.85894973986714,6.0730205785496985,5,0.274993896484375,4.524993896484375,8.022499084472656,3.25,0.0,3,0.0061619718309859906,2.4545454545454546,283.25,2.0,283.5,1.0,281.75,0.0061619718309859906
4395,2005-05-06,286.5,287.25,283.5,285.0,4769882.0,0.008802816901408494,1.5,100.0,46.84684684684686,32.0097457941157,-2.265885978514916,3.6430755518925935,4.571832703080645,-3.402586379510467,19.10490598311482,3.75,-5.314433696745482,-2.0874999999999773,-13.96879334624083,9.793793346240875,-8.028146673120375,3.8531466731204205,4.694350439470668,88.88888888888889,48.32021042365576,5.940646673120424,5,-3.225006103515625,2.024993896484375,5.822502136230469,0.75,-2.75,4,-0.004363001745200656,-1.1428571428571428,284.0,2.4545454545454546,283.25,2.0,283.5,-0.004363001745200656
4396,2005-05-09,286.0,287.5,283.0,285.79998779296875,14962381.0,-0.0017452006980802626,1.8124892712048675,0.13334147135416666,39.60396039603962,31.875038445829855,-2.542780635376573,3.4330541373809638,5.192521867008168,-2.6127110352671252,20.265470457258473,4.5,-5.495510238380348,-2.0249999999999773,-13.22521146419058,9.175211464190625,-7.625105732095278,3.5751057320953237,4.31568868068058,78.57142857142857,36.40305191741287,5.600105732095294,5,-3.725006103515625,2.524993896484375,6.584999084472656,1.25,-1.75,0,-0.006118881118881148,1.5,286.5,-1.1428571428571428,284.0,2.4545454545454546,283.25,-0.006118881118881148
4397,2005-05-10,287.0,288.0,283.5,288.0,9330557.0,0.0034965034965035446,8.0,-4.999694842844065,43.13725490196079,33.09318754121681,-4.13431549522187,1.6513747822258438,4.270903105496359,-3.3220614424220685,21.245112635869134,4.5,-6.086535521665212,-0.47500000000002274,-10.645778576027908,9.695778576027863,-5.560389288013937,4.6103892880138915,2.489746627417844,86.66666666666667,42.397156922678704,5.0853892880139355,5,-4.725006103515625,1.524993896484375,5.584999084472656,1.625,-2.75,1,-0.0060975609756097615,1.8124892712048675,286.0,1.5,286.5,-1.1428571428571428,284.0,-0.0060975609756097615
4398,2005-05-11,287.75,289.0,283.75,287.0,12787545.0,0.002613240418118501,2.230769230769231,-0.75,47.95918367346939,35.731013504935625,-4.6261604542709165,0.09918279583177991,3.488723256732669,-3.873894583608262,22.07216973557676,5.25,-6.353496093449053,0.7875000000000227,-8.102581699965526,9.677581699965572,-3.6575408499827518,5.232540849982797,-11.20001220703125,81.48148148148148,34.01859481492116,4.445040849982776,5,-4.875,0.774993896484375,4.834999084472656,0.875,-1.0,2,-0.007819287576020906,8.0,287.0,1.8124892712048675,286.0,1.5,286.5,-0.007819287576020906
4399,2005-05-12,287.5,289.91400146484375,284.5,289.0,10876492.0,-0.0008688097306689402,2.253603785350108,-2.0,44.086021505376344,37.683332392738386,-3.2699299014448684,-0.42058910729036825,3.686855946805963,-3.413194271966745,23.09218743220958,5.41400146484375,-6.566612182290214,1.0124999999999886,-6.532932567591047,8.557932567591024,-2.7602162837955575,4.785216283795535,-10.701011962890618,65.08532031532765,18.628821646323644,3.7727162837955195,5,-2.292999267578125,1.024993896484375,4.9375,1.75,-3.25,3,-0.016521739130434754,2.230769230769231,287.75,8.0,287.0,1.8124892712048675,286.0,-0.016521739130434754
4400,2005-05-13,288.25,289.0,285.29998779296875,285.25,4593380.0,0.002608695652173809,-1.5517110746306353,-2.0,47.82608695652175,40.2410974378644,-3.3536095575459512,-1.6489240263183547,2.9490506727572665,-3.9938951219020282,24.479972703619072,3.70001220703125,-6.027889603278652,2.0124999999999886,-4.893780513185163,8.91878051318514,-1.4406402565925873,5.465640256592565,-10.926411425781225,75.93287370121558,25.709957462353017,3.4531402565925706,5,-3.042999267578125,0.274993896484375,4.1875,3.25,-3.5,4,-0.014744145706851675,2.253603785350108,287.5,2.230769230769231,287.75,8.0,287.0,-0.014744145706851675
4401,2005-05-16,289.0,291.75,287.20001220703125,288.0,9694663.0,0.002601908065914982,-2.5000234752805297,0.3333333333333333,52.22222222222223,42.85729206386295,-3.3157302347901236,-2.466303637218118,2.2605092944413627,-4.568516000016302,24.49040697264407,4.54998779296875,-4.65638053610121,2.7250000000000227,-4.235225344239211,9.685225344239257,-0.7551126721195942,6.20511267211964,-11.172794910156199,66.66666666666666,12.272644377361544,3.480112672119619,5,-2.875,-0.475006103515625,3.5625,2.625,-3.0,0,-0.018166089965397925,-1.5517110746306353,288.25,2.253603785350108,287.5,2.230769230769231,287.75,-0.018166089965397925
4402,2005-05-17,287.75,291.25,286.7200012207031,291.25,7747680.0,-0.004325259515570945,1.5885707310267858,-3.5,62.66666666666667,46.56210966341739,-1.5639329682733774,-1.5725865775162333,3.5667694308319255,-3.148625083666502,24.54321843918401,4.529998779296875,-3.5484355755907586,1.6499999999999773,-4.950239230150885,8.25023923015084,-1.6501196150754254,4.95011961507538,-9.087427215546825,50.0,-9.292912711526846,3.3001196150754217,5,-0.75,0.774993896484375,5.3125,5.0,3.0,1,-0.012163336229365718,-2.5000234752805297,289.0,-1.5517110746306353,288.25,2.253603785350108,287.5,-0.012163336229365718
4403,2005-05-18,288.5,291.1000061035156,281.10000610351557,291.0,18663552.0,0.0026064291920069316,6.407373917761192,0.7142857142857143,84.7457627118644,52.121556208996445,-1.6661136770355256,-2.6141319738344464,2.8184287526889307,-3.686722103142017,25.110231173173638,10.000000000000057,-2.2971944271476445,2.5,-3.8763543453393368,8.876354345339337,-0.6881771726696684,5.688177172669668,-9.052181582614026,69.48355058613859,3.7956068628664923,3.1881771726696626,5,-2.0749969482421875,0.024993896484375,5.43499755859375,4.75,1.5,2,-0.014731369150779883,1.5885707310267858,287.75,-2.5000234752805297,289.0,-1.5517110746306353,288.25,-0.014731369150779883
4404,2005-05-19,290.75,291.69000244140625,287.79998779296875,289.0,11276041.0,0.0077989601386481144,1.1432558765174698,-0.7,83.33333333333333,56.175610263050494,-3.1937953024188914,-4.960965778188779,0.49149423917680224,-5.697608839929558,25.366016858572443,3.8900146484375,-1.151249189443206,4.649999999999977,-1.9661683934896814,11.266168393489636,1.3419158032551195,7.958084196744835,-10.564050687657186,90.61032325727341,20.008535542642406,3.3080841967448364,5,-4.3249969482421875,-3.100006103515625,3.375,2.5,-3.0,3,-0.013757523645743786,6.407373917761192,288.5,1.5885707310267858,287.75,-2.5000234752805297,289.0,-0.013757523645743786
4405,2005-05-20,292.5,293.25,288.79998779296875,290.0,9325621.0,0.006018916595012858,1.225006103515625,1.4285714285714286,85.24590163934427,61.24693706786213,-4.473642049494799,-6.886851034735628,-1.502059390766476,-7.1719411639311375,25.6054558817269,4.45001220703125,0.09139528668202956,6.287500000000023,-0.6923111119413079,13.267311111941353,2.7975944440293574,9.777405555970688,-11.620207646397773,93.82715739291844,18.392652050568202,3.489905555970673,5,-5.3249969482421875,-5.600006103515625,1.625,0.75,-9.5,4,-0.028205128205128216,1.1432558765174698,290.75,6.407373917761192,288.5,1.5885707310267858,287.75,-0.028205128205128216
4406,2005-05-23,292.0,294.25,290.2699890136719,292.0,7157266.0,-0.0017094017094017033,-1.3005697754414436,0.0,80.35714285714286,65.38248017399347,-3.3894772897501184,-6.50371324489339,-1.200028250717594,-6.396382330847814,25.758155054325794,3.980010986328125,1.0692547278092093,5.649999999999977,-1.681259674949331,12.981259674949285,1.9843701625253516,9.315629837474603,-10.13059103468595,82.88972589864454,5.360275779115824,3.665629837474641,5,-4.3249969482421875,-6.600006103515625,2.4375,1.25,-9.75,0,-0.02482876712328763,1.225006103515625,292.5,1.1432558765174698,290.75,6.407373917761192,288.5,-0.02482876712328763
4407,2005-05-24,292.5,293.0,289.82000732421875,292.75,5554627.0,0.001712328767123239,7.47998046875,-100.0,82.45614035087719,69.21547536037211,-3.383016855229016,-7.0086352652090795,-1.8559713546484318,-6.651044579083759,25.58848961155067,3.17999267578125,1.4644686024251996,5.925000000000011,-1.880362529121271,13.730362529121294,2.0223187354393417,9.827681264560681,-9.392531931217377,86.69200903227909,8.460389070569647,3.9026812645606426,5,-4.8249969482421875,-7.100006103515625,0.5,0.75,-6.75,1,-0.022222222222222254,-1.3005697754414436,292.0,1.225006103515625,292.5,1.1432558765174698,290.75,-0.022222222222222254
4408,2005-05-25,283.0,292.0,281.5,288.25,10800505.0,-0.032478632478632474,-1.5454545454545454,21.0,47.82608695652175,69.63103818827717,6.003690058063285,2.62600118080843,7.382538982700453,3.1652872560397896,25.155708288651706,11.0,1.9153595029387702,-3.5749999999999886,-11.380362529121271,4.230362529121294,-7.477681264560658,0.32768126456068103,11.25,11.76470588235294,-63.70343732582123,3.9026812645606426,5,4.6750030517578125,2.399993896484375,10.0,10.25,2.25,2,0.02738515901060068,7.47998046875,292.5,-1.3005697754414436,292.0,1.225006103515625,292.5,0.02738515901060068
4409,2005-05-26,284.25,285.75,281.5,281.5,16634139.0,0.004416961130742081,-2.090909090909091,-0.5238095238095238,44.827586206896555,69.2978714383188,4.742969905612199,1.9484517893538396,5.968837361896476,2.186214222922672,24.05553285463689,4.25,2.23149690800426,-2.625,-9.487368779338624,4.237368779338624,-6.05618438966934,0.8061843896693404,9.745000000000005,21.568627450980394,-50.04547580327536,3.4311843896693137,5,3.4250030517578125,1.149993896484375,9.3125,9.0,2.0,3,0.020228671943711474,-1.5454545454545454,283.0,7.47998046875,292.5,-1.3005697754414436,292.0,0.020228671943711474
4410,2005-05-27,287.5,289.25,284.0,284.0,7991844.0,0.011433597185576128,-2.0,1.2727272727272727,53.06122448979591,69.39109391249366,1.5370294044649313,-0.8945494397711968,2.5814663719684177,-0.8310865223743349,22.550585194012555,5.25,2.4277204599744664,0.33749999999997726,-6.088751670048339,6.763751670048293,-2.8756258350241524,3.550625835024107,6.2450999999999794,47.05882352941176,-22.697225745427836,3.2131258350241576,5,0.1750030517578125,-2.100006103515625,6.0625,5.75,-1.5,4,0.0008695652173913437,-2.090909090909091,284.25,-1.5454545454545454,283.0,7.47998046875,292.5,0.0008695652173913437
4411,2005-05-30,287.5,287.5,287.5,287.5,0.0,0.0,1.0,0.0,51.063829787234035,68.10188981477893,1.4548738004778556,-0.4655559495847683,2.4896199714593195,-0.5640905614331473,20.964308291772454,0.0,2.766421642303385,0.05000000000001137,-5.849598559086587,5.94959855908661,-2.899799279543288,2.9997992795433106,6.000197999999955,52.17391304347826,-14.805120112838246,2.9497992795433103,5,0.1750030517578125,-2.100006103515625,5.25,5.75,-4.5,0,-0.01565217391304352,-2.0,287.5,-2.090909090909091,284.25,-1.5454545454545454,283.0,-0.01565217391304352
4412,2005-05-31,285.75,288.3500061035156,285.29998779296875,288.0,4832522.0,-0.006086956521739184,1.0678004675894317,-100.0,45.91836734693878,63.78773477423162,3.231126427306947,1.5406406760367872,4.1013663034156025,1.5053166383182202,20.378244764335925,3.050018310546875,2.909428507220298,-1.8125,-7.476037577805812,3.851037577805812,-4.644268788902934,1.0192687889029344,7.510194039999931,40.476190476190474,-23.6493551491943,2.8317687889029153,5,2.125,-0.350006103515625,7.0,7.5,-3.25,1,-0.012248468941382318,1.0,287.5,-2.0,287.5,-2.090909090909091,284.25,-0.012248468941382318
4413,2005-06-01,286.0,286.79998779296875,282.8999938964844,286.75,5332904.0,0.0008748906386701893,8.17671980468189,0.3333333333333333,46.93877551020408,59.74389501610616,2.8934891817980315,1.588679657917453,3.8985352123932557,1.6073627711147083,19.787511978701893,3.899993896484375,2.8748071755456976,-1.6999999999999886,-7.047404682889294,3.6474046828893165,-4.373702341444641,0.9737023414446639,7.024990159199945,58.06451612903226,-5.694264693642218,2.6737023414446646,6,1.875,-0.600006103515625,6.3125,7.25,-8.25,2,-0.0008741258741258306,1.0678004675894317,285.75,1.0,287.5,-2.0,287.5,-0.0008741258741258306
4414,2005-06-02,285.75,286.75,283.75,284.5,5295097.0,-0.0008741258741258306,-1.1818181818181819,-1.6666666666666667,44.79166666666667,55.24898001914198,2.6369562089473675,2.083320381546514,4.000344093656963,2.1596359746308735,19.380887217520787,3.0,2.6867809120329866,-2.0375000000000227,-7.183461625693781,3.108461625693735,-4.610480812846902,0.5354808128468562,7.044490356015956,44.88194274235019,-16.620727866600006,2.572980812846882,6,2.125,-0.350006103515625,4.4375,7.5,-4.0,3,-0.0017497812773403787,8.17671980468189,286.0,1.0678004675894317,285.75,1.0,287.5,-0.0017497812773403787
4415,2005-06-03,285.25,287.25,284.0,286.25,5267724.0,-0.0017497812773403787,1.1666666666666667,-0.8,42.10526315789474,50.998771163669964,2.2354766848682175,2.6191575177016375,4.343287551389722,2.894210057731982,19.256817252413487,3.25,2.0700166443679677,-2.4750000000000227,-7.7162834909075855,2.76628349090754,-5.095641745453804,0.14564174545375863,7.318600548895631,43.11928146663232,-16.997762991510562,2.6206417454537903,6,2.0,0.25,1.524993896484375,6.024993896484375,-3.0,4,0.0035056967572304476,-1.1818181818181819,285.75,8.17671980468189,286.0,1.0678004675894317,285.75,0.0035056967572304476
4416,2005-06-06,284.25,285.75,284.0,285.25,3036954.0,-0.0035056967572304476,-1.3333333333333333,1.0,42.5531914893617,46.565110179057136,2.2579799059616903,3.6694650969067197,5.171372756078711,4.117367057677598,19.03695726444633,1.75,1.2926601976924417,-3.3874999999999886,-8.805489042406748,2.0304890424067707,-6.09649452120334,-0.6785054787966374,8.097228537917715,24.770698710985183,-35.113098087516775,2.7089945212033713,6,2.5,3.125,2.524993896484375,7.024993896484375,-1.0,0,0.006156552330694787,1.1666666666666667,285.25,-1.1818181818181819,285.75,8.17671980468189,286.0,0.006156552330694787
4417,2005-06-07,285.25,285.75,282.25,284.25,7037296.0,0.0035180299032542273,2.5,-1.0,43.15789473684211,46.04642215464829,0.1356848365676342,2.6684501176120534,4.072009379669453,3.3645716914999184,19.06879399609479,3.5,0.2296311199743286,-2.3000000000000114,-7.816959498287531,3.2169594982875083,-5.058479749143771,0.45847974914374845,6.880283967159357,60.0,1.2755456013422162,2.7584797491437665,6,0.125,2.125,1.524993896484375,6.024993896484375,0.75,1,-0.007887817703768674,-1.3333333333333333,284.25,1.1666666666666667,285.25,-1.1818181818181819,285.75,-0.007887817703768674
4418,2005-06-08,285.5,286.75,283.92999267578125,284.75,8652966.0,0.0008764241893075564,-1.3598243015475764,0.75,37.93103448275862,45.28013862974407,0.3102270720657998,2.3623624940166223,3.77991872945222,3.353764371851412,19.287423486238666,2.82000732421875,-0.7309689924688314,-1.9375,-7.528552532532217,3.653552532532217,-4.7330262662661085,0.8580262662661085,6.417678287816159,65.0,9.883043807336449,2.7955262662661053,6,0.25,1.875,1.274993896484375,4.649993896484375,-3.5,2,-0.010507880910682998,2.5,285.25,-1.3333333333333333,284.25,1.1666666666666667,285.25,-0.010507880910682998
4419,2005-06-09,282.75,287.0,281.5,286.0,13838515.0,-0.009632224168126147,1.0952380952380953,-4.333333333333333,28.57142857142857,42.55905019436992,3.1570762394848657,4.994319828122684,6.455005020942053,6.301451757428254,19.949358658421463,5.5,-1.931516046847662,-4.449999999999989,-10.420541719269295,1.5205417192693176,-7.43527085963467,-1.464729140365307,8.959324722059819,21.73913043478261,-27.30471476894811,2.985270859634665,6,2.1750030517578125,4.9250030517578125,4.024993896484375,7.399993896484375,2.75,3,-0.017683465959328015,-1.3598243015475764,285.5,2.5,285.25,-1.3333333333333333,284.25,-0.017683465959328015
4420,2005-06-10,284.0,284.79998779296875,280.8099975585937,282.75,7665737.0,0.004420866489831976,1.800017132822244,-0.38461538461538464,32.97872340425532,40.549593929594515,1.518027037301863,3.5938539195557837,5.014120178860992,5.254423006227114,20.689415631134995,3.989990234375057,-1.7974004503679453,-2.9875000000000114,-9.101493870876482,3.126493870876459,-6.0444969354382465,0.06949693543822377,7.505138227618602,51.534752556277994,6.492431713124901,3.056996935438237,6,0.5800018310546875,3.529998779296875,2.399993896484375,6.149993896484375,-1.25,4,-0.007922535211267623,1.0952380952380953,282.75,-1.3598243015475764,285.5,2.5,285.25,-0.007922535211267623
4421,2005-06-13,283.75,285.0,282.5,284.0,6863934.0,-0.0008802816901408717,1.2222222222222223,-0.2,31.182795698924735,38.91230819092628,1.3188392576643082,3.615751991149068,5.163108446299191,5.711992908608636,22.26021627235146,2.5,-1.6711835909126194,-2.9750000000000227,-9.175381991667109,3.2253819916670636,-6.075190995833566,0.12519099583352045,7.3273326008576305,47.495981935967826,7.403075934720292,3.1001909958335463,6,0.279998779296875,3.779998779296875,2.149993896484375,6.399993896484375,-3.75,0,-0.005286343612334821,1.800017132822244,284.0,1.0952380952380953,282.75,-1.3598243015475764,285.5,-0.005286343612334821
4422,2005-06-14,284.25,286.04998779296875,282.25,283.5,5328217.0,0.0017621145374449032,-1.3384540264423077,-3.0,54.385964912280706,39.73977368004591,0.6522826164456319,2.9935787199847255,4.452991390468526,5.372684343895685,23.66187533312042,3.79998779296875,-2.0188166609514724,-2.3000000000000114,-8.575684068434327,3.9756840684343047,-5.437842034217169,0.8378420342171466,6.4166391991670935,55.57352317658816,11.405825585540946,3.137842034217172,6,-0.220001220703125,3.279998779296875,1.149993896484375,5.899993896484375,-4.25,1,-0.0035180299032542273,1.2222222222222223,283.75,1.800017132822244,284.0,1.0952380952380953,282.75,-0.0035180299032542273
4423,2005-06-15,284.25,285.0,282.75,283.75,5012249.0,0.0,1.25,0.6666666666666666,50.0,40.31847738374961,0.42235474915332816,2.802541829069355,4.278839577490771,5.471138555481787,23.916791321887576,2.25,-2.335613824542122,-2.0874999999999773,-8.372978250904282,4.1979782509043275,-5.230239125452101,1.0552391254521467,6.022373533544169,55.57352317658816,8.19411938348727,3.1427391254521413,6,-0.220001220703125,3.279998779296875,1.149993896484375,5.899993896484375,-4.5,2,0.006156552330694787,-1.3384540264423077,284.25,1.2222222222222223,283.75,1.800017132822244,284.0,0.006156552330694787
4424,2005-06-16,286.75,289.0,283.25,284.25,14786509.0,0.008795074758135346,-1.5555555555555556,5.0,46.938775510204074,40.85553431178398,-2.1466176070829874,-0.013168297836216425,1.6059689089878475,3.1090803947924996,23.88408028320986,5.75,-2.3224591582275025,0.6125000000000114,-5.326831435037377,6.5518314350374,-2.357165717518683,3.5821657175187056,3.1438784945461293,72.52748071692085,24.070359689748372,2.9696657175186805,6,-1.845001220703125,0.779998779296875,-1.0500030517578125,3.399993896484375,-6.75,3,-0.016564952048823023,1.25,284.25,-1.3384540264423077,284.25,1.2222222222222223,283.75,-0.016564952048823023
4425,2005-06-17,284.25,288.0,284.0,286.0,10269771.0,-0.008718395815169977,-2.5555555555555554,-0.7,38.983050847457626,40.458852018239085,0.21972098382332206,1.9363497094411741,3.852126921713534,5.713926332957669,24.306950300488616,4.0,-2.4264782173625576,-1.4750000000000227,-6.650600651687739,3.7006006516876937,-4.062800325843909,1.112800325843864,5.28052325710803,29.629629629629626,-17.599019333921518,2.587800325843869,6,0.654998779296875,3.279998779296875,2.615997314453125,5.899993896484375,-4.75,4,0.004397537379067673,-1.5555555555555556,286.75,1.25,284.25,-1.3384540264423077,284.25,0.004397537379067673
4426,2005-06-20,284.75,285.45001220703125,283.25,284.5,6456254.0,0.0017590149516271136,1.6666420063623586,-0.14285714285714285,46.2962962962963,40.80756330262288,-0.22562185573610805,0.9121133303326587,3.018266503488917,5.29480165313862,25.104672062105383,2.20001220703125,-2.448827885562082,-0.6125000000000114,-4.87208671092128,3.6470867109212577,-2.7422933554606175,1.5172933554605947,4.431702229167456,37.03703703703704,-10.589463869832848,2.1297933554606248,6,0.154998779296875,2.779998779296875,2.115997314453125,5.399993896484375,-8.75,0,-0.0070237050043898686,-2.5555555555555554,284.25,-1.5555555555555556,286.75,1.25,284.25,-0.0070237050043898686
4427,2005-06-21,286.0,286.75,283.75,286.75,8079078.0,0.004389815627743543,7.0,-3.0,50.0,42.14855947120526,-1.51764262792301,-0.8957437629886726,1.417869275059445,4.085865278396,25.692540395193053,3.0,-2.328688642295049,0.9624999999999773,-1.6945412908989965,3.619541290898951,-0.36602064544950963,2.291020645449464,2.846834042344483,52.0,5.458631251922441,1.3285206454494896,6,-1.095001220703125,1.529998779296875,1.3249969482421875,4.149993896484375,-5.75,1,-0.020979020979020935,1.6666420063623586,284.75,-2.5555555555555554,284.25,-1.5555555555555556,286.75,-0.020979020979020935
4428,2005-06-22,290.75,291.25,285.29998779296875,285.25,17043424.0,0.01660839160839167,-1.2036982616361869,-7.333333333333333,63.15789473684211,45.991500156251206,-6.084459613962906,-5.30748078618177,-3.6345569701618388,-0.6110003407596878,24.683789792774085,5.95001220703125,-2.0180187063672292,5.324999999999989,1.8002752999681206,8.849724700031857,3.562637649984083,7.087362350015894,-9.940002441406307,93.75,45.05725617201367,1.7623623500159247,6,-4.720001220703125,-3.220001220703125,-2.9875030517578125,-0.600006103515625,-10.25,2,-0.03697334479793635,7.0,286.0,1.6666420063623586,284.75,-2.5555555555555554,284.25,-0.03697334479793635
4429,2005-06-23,290.0,292.0,287.9200134277344,288.0,10518064.0,-0.002579535683576939,-2.7778123145610216,0.36363636363636365,62.33766233766234,49.25360448218532,-4.691228643598322,-4.326436657483896,-3.1696957338503466,0.10049293942830673,23.68613167393964,4.079986572265625,-1.7913915717442137,4.287500000000023,0.26364023990544183,8.311359760094604,2.275570119952704,6.299429880047342,-8.981202392578155,77.14285714285715,26.598986025968543,2.0119298800472936,6,-2.875,-2.470001220703125,-2.5250015258789062,0.149993896484375,-10.5,3,-0.03534482758620694,-1.2036982616361869,290.75,7.0,286.0,1.6666420063623586,284.75,-0.03534482758620694
4430,2005-06-24,287.75,288.79998779296875,285.75,288.5,6649903.0,-0.00775862068965516,3.518582150284836,-0.375,58.536585365853654,52.292914445177416,-2.071154889808099,-2.1678961331622304,-1.1159664336177002,2.346413097722916,23.407380215049002,4.25,-1.4967972603582211,2.0249999999999773,-2.02371649583489,6.073716495834844,0.0006417520825721112,4.049358247917382,-6.291954296875019,51.42857142857142,-2.277305989780139,2.024358247917428,6,-0.625,-0.220001220703125,-0.7125015258789062,2.399993896484375,-7.25,4,-0.026933101650738478,-2.7778123145610216,290.0,-1.2036982616361869,290.75,7.0,286.0,-0.026933101650738478
4431,2005-06-27,283.0,287.5,278.25,287.5,19930164.0,-0.01650738488271064,3.111111111111111,6.0,45.36082474226804,51.29012109295378,2.8622675587309345,2.348076622107783,3.5397103804529024,7.060679031202767,23.624385172588198,9.5,-0.8044915926840872,-2.5,-6.632668311020041,1.6326683110200406,-4.566334155509992,-0.4336658444900081,9.0,34.54545454545455,-17.60565011317165,2.066334155510013,6,2.125,3.25,4.037498474121094,7.149993896484375,-1.5,0,-0.012367491166077715,3.518582150284836,287.75,-2.7778123145610216,290.0,-1.2036982616361869,290.75,-0.012367491166077715
4432,2005-06-28,282.25,284.5,278.0,283.25,21682615.0,-0.0026501766784452485,2.7142857142857144,0.2222222222222222,43.43434343434343,50.56060369676973,3.6863967206411417,2.9749481520372,4.088013625935105,7.7622373976084305,23.470399385499352,6.5,-0.300830475260625,-3.0749999999999886,-7.4522738452463955,1.3022738452464182,-5.263636922623164,-0.8863630773768136,9.475000000000023,30.357142857142854,-19.33551629250738,2.1886369226231923,6,2.75,3.25,4.287498474121094,7.899993896484375,1.5,1,-0.02214348981399472,3.111111111111111,283.0,3.518582150284836,287.75,-2.7778123145610216,290.0,-0.02214348981399472
4433,2005-06-29,285.75,286.79998779296875,281.0,283.75,21403164.0,0.01240035429583708,1.8292791853991128,-2.0,55.88235294117647,51.55433452243332,0.47108775789621404,-0.5741800437070879,0.4470070678850675,4.209705581154367,22.68578435451784,5.79998779296875,0.3838944889715208,0.4375,-3.9330804745707724,4.808080474570772,-1.7477902372853578,2.6227902372853578,5.426000000000045,55.35714285714286,2.0406221054969436,2.185290237285379,6,-0.75,-0.75,0.7874984741210938,4.399993896484375,-2.5,2,-0.01924759405074361,2.7142857142857144,282.25,3.111111111111111,283.0,3.518582150284836,287.75,-0.01924759405074361
4434,2005-06-30,285.25,286.25,283.2799987792969,286.0,10255131.0,-0.0017497812773403787,3.752001953125,-0.375,52.52525252525253,53.059023597743874,0.8224232186420295,-0.11969630835517364,0.8536995783050543,4.673691911619244,21.858767752305884,2.970001220703125,0.4264306159469129,-0.03750000000002274,-4.403260921253207,4.328260921253161,-2.2203804606265862,2.1453804606265408,5.398960000000045,67.12970550503823,13.026504931492454,2.1828804606265857,6,-0.25,-0.25,1.2874984741210938,4.899993896484375,-5.75,3,-0.016652059596844904,1.8292791853991128,285.75,2.7142857142857144,282.25,3.111111111111111,283.0,-0.016652059596844904
4435,2005-07-01,286.25,287.25,283.0,284.0,6963074.0,0.0035056967572304476,1.0,-3.0,54.90196078431373,54.015208540856925,0.15193571830491237,-1.0971911223630286,-0.27826850386020396,3.635144001052822,21.046933287225162,4.25,0.5856574248772972,0.9125000000000227,-3.474307375285207,5.299307375285252,-1.280903687642592,3.1059036876426376,3.893001600000048,86.8421052631579,30.58525033007092,2.19340368764262,7,-1.25,-1.25,0.28749847412109375,3.899993896484375,-5.25,4,-0.02358078602620084,3.752001953125,285.25,1.8292791853991128,285.75,2.7142857142857144,282.25,-0.02358078602620084
4436,2005-07-04,286.0,287.0,282.79998779296875,287.0,1998158.0,-0.0008733624454148048,7.4000244140625,-0.4444444444444444,53.46534653465347,54.40024704470731,0.6681590531381971,-0.7476981931412183,-0.13362458274445999,3.812816709236074,20.207593497500525,4.20001220703125,0.6056135652404464,0.5749999999999886,-3.7902334597800404,4.940233459780018,-1.607616729890026,2.757616729890003,3.6572815360000277,86.48648648648648,28.898010402924257,2.1826167298900088,7,-1.0,-1.0,0.5374984741210938,4.149993896484375,-5.25,0,-0.019230769230769273,1.0,286.25,3.752001953125,285.25,1.8292791853991128,285.75,-0.019230769230769273
4437,2005-07-05,283.0,285.3900146484375,281.25,284.5,9017121.0,-0.010489510489510523,1.5243766282098996,1.5,47.787610619469035,52.69243769833252,3.573665952602653,2.187235322095603,2.7642842635207217,6.7382774315424285,19.125560951002303,4.75,0.9021699894107087,-2.3125,-6.810672143445345,2.1856721434453448,-4.561586071722672,-0.06341392827732761,6.190990274560022,32.0,-24.77579177606804,2.249086071722666,7,2.0,2.0,3.5374984741210938,5.524993896484375,0.0,1,-0.005300353356890497,7.4000244140625,286.0,1.0,286.25,3.752001953125,285.25,-0.005300353356890497
4438,2005-07-06,282.5,284.5,281.32998657226557,282.5,18062072.0,-0.0017667844522968323,-1.7093820913429358,-0.0,41.904761904761905,50.42211542801025,3.1070771064600535,2.5834119605748924,3.3154677731636184,7.128139643326904,18.32346110024063,3.170013427734432,1.0219476887922383,-2.6625000000000227,-7.33119473480599,2.006194734805945,-4.9968473674030065,-0.328152632597039,6.243350663577644,20.833333333333336,-32.54753725092439,2.3343473674029793,7,0.899993896484375,2.5,4.1374969482421875,6.024993896484375,0.25,2,0.004424778761061843,1.5243766282098996,283.0,7.4000244140625,286.0,1.0,286.25,0.004424778761061843
4439,2005-07-07,277.75,286.79998779296875,270.07998657226557,282.75,21749258.0,-0.016814159292035447,1.5526766994362478,-100.0,38.59649122807018,48.20654941270097,6.634348900509963,7.314643826256372,8.215641286115044,11.611525506478074,17.727711231339658,16.720001220703182,0.8621050934785899,-7.162500000000023,-12.808353159198077,-1.5166468408019682,-9.98542657959905,-4.3395734204009955,10.563616637034556,44.670980951856386,-11.230357801956295,2.8229265795990295,7,1.0399932861328125,3.2899932861328125,8.887496948242188,10.774993896484375,5.0,3,0.01980198019801982,-1.7093820913429358,282.5,1.5243766282098996,283.0,7.4000244140625,286.0,0.01980198019801982
4440,2005-07-08,281.75,282.75,277.25,281.75,9405340.0,0.014401440144014455,4.5,-0.0,45.3125,48.201179996893416,1.8927916571242918,3.3069876242790315,4.302558677217121,7.38941517820092,16.97842587352943,5.5,0.0820673009351367,-3.0500000000000114,-8.859701505192675,2.759701505192652,-5.954850752596315,-0.14514924740370816,5.469598833148439,68.97165582980882,10.242760224725274,2.9048507525963174,7,-3.0850067138671875,-0.7100067138671875,4.8874969482421875,6.774993896484375,0.75,4,-0.007985803016858917,1.5526766994362478,277.75,-1.7093820913429358,282.5,1.5243766282098996,283.0,-0.007985803016858917
4441,2005-07-11,282.25,284.79998779296875,281.25,282.25,5728984.0,0.0017746228926354135,-2.54998779296875,0.0,43.99999999999999,48.26403072641081,1.4250783015065736,2.8341582747031566,3.897078160321712,6.763760309945155,16.048838781914696,3.54998779296875,-0.689946044450835,-2.4750000000000227,-8.379726028714174,3.4297260287141285,-5.427363014357127,0.4773630143570813,4.54998779296875,72.78715633504366,12.661528984317272,2.9523630143570863,7,-3.5850067138671875,-1.2100067138671875,4.125,6.274993896484375,-1.5,0,-0.004428697962798989,4.5,281.75,1.5526766994362478,277.75,-1.7093820913429358,282.5,-0.004428697962798989
4442,2005-07-12,283.25,284.25,281.0,283.0,5639870.0,0.003542958370239102,1.8888888888888888,100.0,36.36363636363636,46.09528444001746,0.6502236864611746,1.8502635011570305,2.9487501558589884,5.766390122463633,15.467308211715483,3.25,-1.25480169922173,-1.4250000000000114,-7.363500608249126,4.513500608249103,-4.394250304124569,1.544250304124546,2.5467877197265807,78.76801714240872,21.949851242729608,2.9692503041245444,7,-4.5850067138671875,-2.2100067138671875,3.8125,5.274993896484375,-1.75,1,-0.008826125330979706,-2.54998779296875,282.25,4.5,281.75,1.5526766994362478,277.75,-0.008826125330979706
4443,2005-07-13,286.0,286.5429992675781,282.79998779296875,284.5,7669702.0,0.009708737864077666,1.8948287663149945,6.0,43.22033898305084,45.06140515755061,-2.3027424257673488,-0.8030831870586894,0.2915022365486948,3.0470131107436487,14.621207890170119,3.743011474609375,-1.058612371018171,1.2375000000000114,-4.7261508599546005,7.201150859954623,-1.744325429977323,4.219325429977346,-15.920013427734432,95.21538436266272,39.27580298122372,2.9818254299773184,7,-7.3350067138671875,-4.9600067138671875,0.375,2.524993896484375,-4.5,2,-0.010489510489510523,1.8888888888888888,283.25,-2.54998779296875,282.25,4.5,281.75,-0.010489510489510523
4444,2005-07-14,282.0,286.75,280.5,286.75,13743890.0,-0.013986013986013957,1.631578947368421,-3.1666666666666665,40.800000000000004,43.49452062596019,1.327348322609339,2.97536108232498,4.315507873915237,7.05867897196606,15.231618064136034,6.25,-0.823963445423999,-2.5249999999999773,-8.533546544667672,3.4835465446677176,-5.529273272333853,0.4792732723338986,-11.590753173828205,50.0,-6.241264411568629,3.0042732723338568,7,-3.4600067138671875,-0.9600067138671875,4.5625,6.524993896484375,1.25,3,0.0026595744680850686,1.8948287663149945,286.0,1.8888888888888888,283.25,-2.54998779296875,282.25,0.0026595744680850686
4445,2005-07-15,285.5,286.25,281.29998779296875,281.5,9878106.0,0.012411347517730542,-1.249993064225274,-0.8421052631578947,54.166666666666664,43.57244508507277,-2.559372613332414,-0.4492223494218024,0.800083958566006,3.562873086307036,15.875015562393745,4.95001220703125,-1.1576218445173936,0.9125000000000227,-5.109990741988099,6.934990741988145,-2.0987453709940382,3.9237453709940837,-14.437123046875058,80.0,20.14627995436271,3.0112453709940716,7,-7.0600128173828125,-4.4600067138671875,0.8000030517578125,3.024993896484375,-2.25,4,-0.009632224168126147,1.631578947368421,282.0,1.8948287663149945,286.0,1.8888888888888888,283.25,-0.009632224168126147
4446,2005-07-18,282.75,285.75,282.1499938964844,285.0,4576058.0,-0.009632224168126147,-1.086952675807165,-0.5625,50.78125,43.90507168290955,-0.3563396415366924,2.2590846021006428,3.5185057557790174,6.333052961726253,16.3629359193167,3.600006103515625,-1.4359410716829188,-1.7375000000000114,-7.8147981358553125,4.33979813585529,-4.7761490679276335,1.3011490679276108,-11.059638125000049,36.0,-26.445337452028994,3.0386490679276377,7,-4.3100128173828125,-1.7100067138671875,3.3050003051757812,5.774993896484375,0.75,0,-0.0008841732979664174,-1.249993064225274,285.5,1.631578947368421,282.0,1.8948287663149945,286.0,-0.0008841732979664174
4447,2005-07-19,280.0,283.75,278.75,282.5,8463935.0,-0.00972590627763037,1.0,1.1111111111111112,40.8,43.782320360158224,2.1493893582167516,4.781691963318963,6.172083317493275,9.059504081118689,17.505488425575034,5.0,-1.9706142047295998,-4.1875,-10.536712549638878,2.161712549638878,-7.362106274819439,-1.012893725180561,-7.707252600000061,15.625,-45.74580856271621,3.1746062748194364,7,-1.5600128173828125,1.0399932861328125,5.779998779296875,8.524993896484375,4.75,1,0.00267857142857153,-1.086952675807165,282.75,-1.249993064225274,285.5,1.631578947368421,282.0,0.00267857142857153
4448,2005-07-20,280.0,281.75,279.75,281.0,6938712.0,0.0,-1.6666666666666667,0.4,41.46341463414634,44.1008674052778,1.964007146910319,4.147689656130922,6.0494944165828315,8.97583931991511,18.90533914888717,2.0,-2.4910012998391267,-3.6499999999999773,-9.456983092111727,2.1569830921117727,-6.553491546055852,-0.7465084539441023,-7.128962496000042,15.625,-43.157726669191945,2.903491546055883,7,2.0,1.0399932861328125,5.779998779296875,8.524993896484375,5.0,2,0.005357142857142838,1.0,280.0,-1.086952675807165,282.75,-1.249993064225274,285.5,0.005357142857142838
4449,2005-07-21,279.75,282.75,277.5,282.0,5803963.0,-0.0008928571428571397,1.8,2.25,39.166666666666664,43.41799703490743,2.8245763626412668,3.7844428700149138,6.179532456528818,9.131887865366252,20.316909859231128,5.25,-2.641468853115498,-3.3874999999999886,-8.615146647792699,1.8401466477927215,-6.001323323896372,-0.7736766761036051,-6.323803996160052,25.71428571428571,-28.299713947047348,2.613823323896356,7,2.375,1.2899932861328125,6.029998779296875,8.774993896484375,4.5,3,0.006255585344057124,-1.6666666666666667,280.0,1.0,280.0,-1.086952675807165,282.75,0.006255585344057124
4450,2005-07-22,280.0,284.5,278.5,278.5,8686132.0,0.0008936550491509543,-7.0,-0.6666666666666666,40.0,42.97355259046297,2.5705546662502456,3.0820825694665928,5.78582372174651,8.816378845163001,22.221654565235198,6.0,-2.574832479726922,-2.75,-7.67843521664895,2.17843521664895,-5.214217608324475,-0.2857823916755251,-6.040851836313664,30.303030303030305,-18.793621182318446,2.464217608324475,7,2.125,1.0399932861328125,6.217498779296875,8.524993896484375,4.25,4,0.011607142857142927,1.8,279.75,-1.6666666666666667,280.0,1.0,280.0,0.011607142857142927
4451,2005-07-25,279.5,280.92999267578125,277.89999389648443,280.5,4799744.0,-0.0017857142857142794,2.258088862636941,-0.6666666666666666,43.636363636363626,43.78163339854379,2.949629299396406,3.4851103822130085,6.109163539656038,9.267256224743164,22.80134028623797,3.029998779296818,-2.004806146241208,-3.0749999999999886,-8.210275321934944,2.0602753219349665,-5.642637660967466,-0.507362339032511,-5.029217762861094,28.57142857142857,-21.750623311191674,2.5676376609674896,7,2.625,1.5399932861328125,6.717498779296875,9.024993896484375,3.0,0,0.013416815742397059,-7.0,280.0,1.8,279.75,-1.6666666666666667,280.0,0.013416815742397059
4452,2005-07-26,276.0,280.75,275.69000244140625,279.5,6862173.0,-0.012522361359570633,-1.4563124055583538,3.5,39.34426229508197,43.350958210991685,5.937452031952944,6.843750890526735,9.428488102886263,12.701274359703916,23.492184366282675,5.05999755859375,-2.0181076556460766,-6.262499999999989,-12.181859407061665,-0.3431405929383118,-9.222179703530855,-3.302820296469122,-1.0380490523466506,3.5187019806987525,-48.44598877077767,2.959679703530851,7,5.220001220703125,5.0399932861328125,10.217498779296875,12.524993896484375,7.25,1,0.02717391304347827,2.258088862636941,279.5,-7.0,280.0,1.8,279.75,0.02717391304347827
4453,2005-07-27,280.25,281.0,276.70001220703125,277.0,9184318.0,0.015398550724637694,-1.2337740575160911,-0.9285714285714286,54.166666666666664,44.83614339617687,0.8784139950846566,2.2773380996083006,5.019294460496781,8.37740187896162,24.816923104042967,5.0,-1.927347756777067,-1.7375000000000114,-7.4831505289216125,4.00815052892159,-4.610325264460812,1.1353252644607892,-4.816527090252805,51.759350990349375,-1.0813507533088327,2.872825264460789,7,0.720001220703125,0.7899932861328125,5.967498779296875,8.274993896484375,3.0,2,0.01605709188224802,-1.4563124055583538,276.0,2.258088862636941,279.5,-7.0,280.0,0.01605709188224802
4454,2005-07-28,280.5,281.75,279.75,281.0,5971517.0,0.000892060660124816,1.0,-0.15384615384615385,47.61904761904762,44.10863016866365,0.43947875434270145,1.7425768820144754,4.537188289427036,8.002339934660654,26.119660439396053,2.0,-1.6762776182295624,-1.25,-6.817764362874698,4.317764362874698,-4.0338821814373205,1.5338821814373205,-4.80999755859375,54.59703622621118,3.639950139200188,2.7838821814373427,7,0.220001220703125,0.5399932861328125,6.279998779296875,8.024993896484375,3.75,3,0.016042780748663166,-1.2337740575160911,280.25,-1.4563124055583538,276.0,2.258088862636941,279.5,0.016042780748663166
4455,2005-07-29,279.5,282.32000732421875,279.0,280.75,12983105.0,-0.0035650623885917776,-1.9511176215277777,2.5,44.859813084112155,43.450692733565006,0.557501484111981,2.3304381253295787,5.23226014262201,8.778382280430947,27.814815775616573,3.32000732421875,-1.8963387341368048,-1.9125000000000227,-7.139643227068461,3.314643227068416,-4.5260716135342705,0.701071613534225,-3.367597656249984,57.46598420267708,8.887310506816625,2.6135716135342264,7,0.595001220703125,-0.0600128173828125,7.8274993896484375,9.024993896484375,5.0,4,0.016994633273702986,1.0,280.5,-1.2337740575160911,280.25,-1.4563124055583538,276.0,0.016994633273702986
4456,2005-08-01,280.5,281.5,278.75,280.5,7898309.0,0.003577817531305927,1.75,-0.0,44.859813084112155,43.90178307624413,-0.8886793317379329,0.9457543427977271,3.9487840859052312,7.585908425342382,29.57075457325201,2.75,-1.7078352197876825,-0.6374999999999886,-5.407127040530725,4.132127040530747,-3.0223135202653566,1.7473135202653793,-3.942893749999996,72.54892935393,26.641069454869232,2.38481352026537,8,-0.404998779296875,-1.7100067138671875,6.8274993896484375,7.149993896484375,4.0,0,0.013368983957219305,-1.9511176215277777,279.5,1.0,280.5,-1.2337740575160911,280.25,0.013368983957219305
4457,2005-08-02,281.5,282.25,280.0,280.0,12154842.0,0.0035650623885918886,-2.0,100.0,41.0,43.85029256133898,-1.8478492997271587,-0.18169960865435542,2.6549644938043,6.417254424781049,30.95761038761965,2.25,-2.2966899647360606,0.4375,-4.255369731442443,5.130369731442443,-1.9089348657212213,2.7839348657212213,-4.5351779999999735,85.40910966789028,43.8489171814786,2.3464348657212146,8,-1.404998779296875,-2.8350067138671875,4.1875,5.399993896484375,4.0,1,0.003552397868561208,1.75,280.5,-1.9511176215277777,279.5,1.0,280.5,0.003552397868561208
4458,2005-08-03,283.75,286.0,282.0,282.79998779296875,13910700.0,0.00799289520426294,-2.137269920294885,0.6333414713541666,53.76344086021506,45.47215636062214,-3.9224600627038058,-2.4593429698396676,0.4374924252283563,4.013963642912017,31.959383024292876,4.5,-2.539730500413498,2.625,-2.1804245664308155,7.4304245664308155,0.22228771678459225,5.027712283215408,-6.393770879999977,68.96551724137932,27.29671736521655,2.4027122832154064,8,-2.904998779296875,-5.0850067138671875,1.5,1.649993896484375,0.75,2,-0.0017621145374449032,-2.0,281.5,1.75,280.5,-1.9511176215277777,279.5,-0.0017621145374449032
4459,2005-08-04,283.25,284.75,282.0,284.25,6735971.0,-0.0017621145374449032,1.75,-1.052618053324767,44.44444444444444,45.965983521115966,-3.2114973562120213,-1.6086459865771303,0.9245835670757288,4.400118806128262,31.01639433044263,2.75,-2.2016291623845063,1.8500000000000227,-2.7680424196807962,6.468042419680842,-0.45902120984038675,4.159021209840432,-5.518020044799982,62.06896551724138,24.205802588098827,2.309021209840423,8,-2.404998779296875,-4.5850067138671875,1.75,2.149993896484375,2.0,3,0.0,-2.137269920294885,283.75,-2.0,281.5,1.75,280.5,0.0
4460,2005-08-05,279.5,283.6499938964844,279.5,283.5,6971801.0,-0.013239187996469504,-1.0749969482421875,4.0,42.35294117647059,45.823381025572296,0.5141916835914344,2.0702917720396385,4.5130599850259046,8.009320339836222,30.222272025361303,4.149993896484375,-1.9701310894855624,-1.7875000000000227,-6.478687146405889,2.9036871464058436,-4.1330935732029275,0.558093573202882,-1.4072992430079694,10.344827586206897,-26.60752327796768,2.3455935732029323,8,1.345001220703125,-0.8350067138671875,5.5,5.899993896484375,6.5,4,0.016994633273702986,1.75,283.25,-2.137269920294885,283.75,-2.0,281.5,0.016994633273702986
4461,2005-08-08,281.0,282.5,278.79998779296875,281.0,5605941.0,0.005366726296958779,1.4666748046875,-0.0,52.50000000000001,47.285129659452075,-0.8388737234822088,0.49734234076413486,2.8656362676715617,6.399765609613155,30.046590235993147,3.70001220703125,-1.592529301705497,-0.22500000000002274,-4.895455855185389,4.445455855185344,-2.5602279275927344,2.110227927592689,-2.5610072732876574,30.555673292925867,-8.718761919223418,2.3352279275926873,8,0.350006103515625,-2.4600067138671875,4.0,4.399993896484375,4.5,0,0.01245551601423478,-1.0749969482421875,279.5,1.75,283.25,-2.137269920294885,283.75,0.01245551601423478
4462,2005-08-09,280.75,281.75,279.5,280.25,4554566.0,-0.000889679715302516,-1.25,100.0,51.85185185185185,47.027928013361546,0.17407763431850753,0.5801922349477309,3.0186843327061297,6.525669558785353,29.822137740230957,2.25,-1.2528422805410173,-0.35000000000002274,-4.925104255409622,4.225104255409576,-2.6375521277048506,1.9375521277048051,-1.978566982356142,27.08345695757216,-14.555300468455826,2.2875521277048128,8,1.625,-2.3100128173828125,4.25,4.649993896484375,2.25,1,0.013357079252003468,1.4666748046875,281.0,-1.0749969482421875,279.5,1.75,283.25,0.013357079252003468
4463,2005-08-10,283.0,283.75,279.5,279.5,7500571.0,0.00801424755120217,-1.4285714285714286,7.0,57.30337078651685,48.10396392085813,-1.8381087371241733,-2.0090911490284498,0.6878191751713985,4.255208405729263,30.003391888785586,4.25,-0.9562996040452276,2.0500000000000114,-2.0171986998002467,6.117198699800269,0.01640065009985392,4.083599349900169,-4.20001220703125,70.58829563522593,25.82253432337297,2.033599349900143,8,-0.625,-4.5600128173828125,2.0,2.399993896484375,-2.25,2,0.008833922261484162,-1.25,280.75,1.4666748046875,281.0,-1.0749969482421875,279.5,0.008833922261484162
4464,2005-08-11,282.75,283.75,281.6000061035156,282.5,5379715.0,-0.0008833922261484162,-1.0975675112394676,0.07142857142857142,56.17977528089887,49.36173749827887,-1.3805629946288605,-1.7918933961883567,0.8604412116967524,4.387282896867646,29.803263078392263,2.149993896484375,-0.17147567195348756,1.7624999999999886,-2.3589298745733345,5.883929874573312,-0.2982149372866729,3.82321493728665,-3.632011718749993,79.79802961739067,31.831255438548993,2.06071493728666,8,-0.375,-4.3100128173828125,1.4499969482421875,2.649993896484375,0.75,3,0.006189213085764811,-1.4285714285714286,283.0,-1.25,280.75,1.4666748046875,281.0,0.006189213085764811
4465,2005-08-12,282.75,284.0,282.25,284.0,6527603.0,0.0,1.8,-5.0,57.47126436781609,50.76300986313487,-0.9734360909349107,-2.1170206979185195,0.7975868427862451,4.268160184949124,29.560381691779213,1.75,-0.22307893450476968,1.8999999999999773,-1.7433067687234143,5.543306768723369,0.07834661563828149,3.721653384361673,-3.326731249999966,75.96159489183891,24.486349397940117,1.821653384361709,8,-0.350006103515625,-1.529998779296875,-2.8350067138671875,-0.5850067138671875,0.75,4,0.008841732979663952,-1.0975675112394676,282.75,-1.4285714285714286,283.0,-1.25,280.75,0.008841732979663952
4466,2005-08-15,282.5,284.75,281.0,282.75,10640690.0,-0.0008841732979664174,-1.3076923076923077,0.2,67.56756756756758,53.71496181508681,-0.45807246899761367,-1.9886705578339274,1.0127694522051343,4.396374377927714,29.422278531290313,3.75,-0.05541741405477296,1.6625000000000227,-1.9549831320996987,5.279983132099744,-0.14624156604980953,3.471241566049855,-2.7836619999999925,57.14285714285714,-0.38210412167549634,1.808741566049854,8,-0.100006103515625,-1.279998779296875,-2.6475067138671875,-0.3350067138671875,-7.0,0,0.012389380530973382,1.8,282.75,-1.0975675112394676,282.75,-1.4285714285714286,283.0,0.012389380530973382
4467,2005-08-16,280.75,284.75,280.20999145507807,284.5,10742017.0,-0.006194690265486691,1.1364746093750266,15.0,51.5625,53.47041283061848,1.312360717213437,-0.1893073869835007,2.674661128458979,6.045110310156929,28.776055675146438,4.540008544921932,0.25838692562587084,-0.125,-3.721416345032253,3.471416345032253,-1.9232081725161265,1.6732081725161265,-0.7523155199999678,23.809523809523807,-33.02187135363093,1.7982081725161352,8,1.024993896484375,0.470001220703125,-0.8975067138671875,1.4149932861328125,-3.75,1,0.016918967052537814,-1.3076923076923077,282.5,1.8,282.75,-1.0975675112394676,282.75,0.016918967052537814
4468,2005-08-17,281.5,282.25,279.16000366210943,280.0,9572878.0,0.002671415850400649,1.059997558593712,-0.4,53.03030303030303,54.42439711793609,0.23427002265435704,-0.865546276620023,1.8353917871958174,5.225121913245971,28.189031114744527,3.089996337890568,0.5379404654426025,0.5500000000000114,-3.032119337468771,4.132119337468794,-1.2410596687343514,2.341059668734374,5.25,41.86042702800026,-14.623489052223022,1.7910596687343814,8,0.274993896484375,-0.279998779296875,-1.6475067138671875,0.6649932861328125,-3.5,2,0.005328596802841812,1.1364746093750266,280.75,-1.3076923076923077,282.5,1.8,282.75,0.005328596802841812
4469,2005-08-18,281.5,282.75,280.75,282.25,5689297.0,0.0,1.2857142857142858,-0.5,56.451612903225815,55.99091619868667,-0.04478229538267442,-0.7670452827423446,1.832936188519625,5.154422980306435,27.14176490719145,2.0,0.8684183334595446,0.46249999999997726,-3.0814904657817124,4.006490465781667,-1.3094952328908676,2.234495232890822,5.098200073242197,41.86042702800026,-13.9003143983619,1.77199523289085,8,0.274993896484375,-0.279998779296875,-1.6475067138671875,0.6649932861328125,-5.75,3,-0.002664298401420906,1.059997558593712,281.5,1.1364746093750266,280.75,-1.3076923076923077,282.5,-0.002664298401420906
4470,2005-08-19,283.25,283.75,281.10000610351557,282.0,5859296.0,0.006216696269982336,1.3555501302083839,-1.6666666666666667,58.46153846153846,56.65330936107983,-1.3487387687586647,-2.383270898562955,0.06046771224043823,3.2793138675743307,26.47674060929328,2.649993896484432,0.6849836369493687,2.0500000000000114,-1.5904164019306677,5.69041640193069,0.22979179903467184,3.870208200965351,3.199436145019547,73.16635093600013,18.722471169866935,1.820208200965334,8,-1.2949981689453125,-2.279998779296875,-3.4600067138671875,-1.0850067138671875,-1.0,4,0.0008826125330980705,1.2857142857142858,281.5,1.059997558593712,281.5,1.1364746093750266,280.75,0.0008826125330980705
4471,2005-08-22,283.25,284.0799865722656,282.5,282.5,4523660.0,0.0,-3.2132975260416665,0.6,55.73770491803279,57.08507081287771,-1.1130624904961905,-2.2007596975249726,0.045595464927941975,3.200836068587023,25.62627475223607,1.579986572265625,0.7762444922052509,1.8625000000000114,-1.7954941297286382,5.520494129728661,0.033502935135686585,3.691497064864336,3.0536474953613606,73.16635093600013,21.70415570442171,1.8289970648643388,8,-1.2949981689453125,-2.404998779296875,-3.510009765625,-1.0850067138671875,-1.5,0,0.0008826125330980705,1.3555501302083839,283.25,1.2857142857142858,281.5,1.059997558593712,281.5,0.0008826125330980705
4472,2005-08-23,283.5,284.5,281.25,283.25,7258747.0,0.0008826125330980705,1.8888888888888888,0.3333333333333333,49.05660377358491,56.16876336699639,-1.0414742332636706,-1.9605895532147315,-0.2327973546141493,2.8171302647601806,24.49654591645493,3.25,1.2340178375016535,1.7375000000000114,-1.0225295575213522,4.497529557521375,0.357485221239358,3.1175147787606647,2.660774618696337,81.27339539721436,30.702322529431378,1.3800147787606727,8,-1.5449981689453125,-2.654998779296875,-3.760009765625,-1.3350067138671875,-2.5,1,-0.02821869488536155,-3.2132975260416665,283.25,1.3555501302083839,283.25,1.2857142857142858,281.5,-0.02821869488536155
4473,2005-08-24,284.75,286.29998779296875,283.4320068359375,283.5,12518399.0,0.0044091710758378255,-3.1385414831777347,5.0,55.35714285714286,56.077359764356835,-2.254182638269299,-3.0105264559277316,-1.4972504633771564,1.4592946781278897,23.135582236665986,2.86798095703125,1.3758751896584158,2.7624999999999886,-0.2043120406771095,5.729312040677087,1.279093979661468,4.245906020338509,-5.589996337890568,72.07223059242722,22.007293154753903,1.4834060203385462,8,-2.0200042724609375,-3.7550048828125,-5.010009765625,-2.5850067138671875,-3.25,2,-0.027216856892010588,1.8888888888888888,283.5,-3.2132975260416665,283.25,1.3555501302083839,283.25,-0.027216856892010588
4474,2005-08-25,285.0,285.75,281.61199951171875,284.75,6392993.0,0.0008779631255486642,3.7291434151785716,0.2,76.19047619047619,58.157272189096844,-2.4042930475352478,-3.063162010914425,-1.8396913448389114,1.0898426995840964,22.15821820276918,4.13800048828125,1.5811159562233001,2.7875000000000227,-0.3800783545279387,5.955078354527984,1.2037108227360136,4.371289177264032,-5.6971966552733875,75.00014671964252,19.08838450101267,1.5837891772639927,8,-2.2700042724609375,-4.0050048828125,-3.4800033569335938,-2.8350067138671875,-5.5,3,-0.024561403508771895,-3.1385414831777347,284.75,1.8888888888888888,283.5,-3.2132975260416665,283.25,-0.024561403508771895
4475,2005-08-26,284.25,285.75,282.4840087890625,285.0,6253432.0,-0.0026315789473684292,1.9031032986111112,-3.0,66.66666666666666,58.05717208899674,-1.5859181576789751,-2.0438470726501237,-1.1121584198036771,1.6908660844659948,20.992383818153897,3.2659912109375,1.4565063389619013,1.8000000000000114,-1.220108049734847,4.82010804973487,0.28994597513258213,3.3100540248674406,-4.8072529663085675,59.406084192460625,0.27509375947640535,1.5100540248674308,8,-1.5200042724609375,-3.2550048828125,-2.6675033569335938,-2.0850067138671875,-3.25,4,-0.029903254177660488,3.7291434151785716,285.0,-3.1385414831777347,284.75,1.8888888888888888,283.5,-0.029903254177660488
4476,2005-08-29,284.25,284.25,284.25,284.25,0.0,0.0,1.0,-0.0,68.42105263157895,59.93034460361663,-1.4657102697368032,-1.8429929862944618,-1.151207677734078,1.5004591575213908,19.717502240318616,0.0,1.3801405375565423,1.6125000000000114,-1.3631688766815842,4.588168876681607,0.12466556165918519,3.1003344383408376,-4.670108151123031,59.406084192460625,-3.622609340949758,1.4878344383408004,8,-1.5200042724609375,-3.2550048828125,-2.6675033569335938,-2.0850067138671875,0.25,0,-0.0070360598065083435,1.9031032986111112,284.25,3.7291434151785716,285.0,-3.1385414831777347,284.75,-0.0070360598065083435
4477,2005-08-30,282.5,287.75,281.0,287.25,12114433.0,-0.006156552330694787,1.3478260869565217,-100.0,47.22222222222223,59.285002291607654,0.6242827075501509,-0.015003477005052446,0.49830539895850734,3.0359676556782915,18.185901841738044,6.75,1.2277312379644627,-0.1875,-3.115922424314874,2.740922424314874,-1.6517112121574655,1.2767112121574655,-2.785706232241182,22.22222222222222,-38.20406048900132,1.4642112121574447,8,1.75,-0.779998779296875,-0.9175033569335938,-0.3350067138671875,0.75,1,-0.0026548672566372167,1.0,284.25,1.9031032986111112,284.25,3.7291434151785716,285.0,-0.0026548672566372167
4478,2005-08-31,283.25,285.75,281.75,281.75,11448646.0,0.0026548672566371057,-4.333333333333333,-0.3157894736842105,52.63157894736841,58.86055407429015,0.16609204135011169,-0.847852698400061,-0.4986684067193323,2.0736598071569006,17.88960282990373,4.0,0.9029944692529739,0.5874999999999773,-2.3111158221993264,3.486115822199281,-0.8618079110996746,2.036807911099629,-3.2142779829515575,33.33333333333333,-23.62459520393211,1.4493079110996456,8,1.125,-1.024993896484375,-2.1200027465820312,-1.0850067138671875,-3.25,2,-0.007943512797881747,1.3478260869565217,282.5,1.0,284.25,1.9031032986111112,284.25,-0.007943512797881747
4479,2005-09-01,283.25,285.0,280.75,284.25,4556508.0,0.0,2.4,-0.6666666666666666,52.63157894736841,58.21278079493793,0.49219453630848875,-0.893671711756383,-0.7265558364339881,1.875163716147597,17.700079394933887,4.25,1.0875523610565097,0.5874999999999773,-2.3111158221993264,3.486115822199281,-0.8618079110996746,2.036807911099629,-2.9057068636334975,35.714285714285715,-18.061553849637725,1.4493079110996456,9,1.0,0.0,-2.2450027465820312,-1.0850067138671875,0.25,3,-0.0061782877316858276,-4.333333333333333,283.25,1.3478260869565217,282.5,1.0,284.25,-0.0061782877316858276
4480,2005-09-02,284.25,285.75,281.4800109863281,282.5,10225721.0,0.003530450132391838,-1.2533054191158708,-1.75,58.536585365853654,58.52376751136246,-0.39229171006741126,-1.6016869964703346,-1.8749864014416175,0.7403442125428796,16.828304045361044,4.269989013671875,1.2312270819664377,1.3500000000000227,-1.216997016886296,3.9169970168863415,0.06650149155689178,2.6334985084431537,-3.6094785890881553,50.0,-3.211552146693492,1.28349850844315,9,0.0,-1.0,-3.3700027465820312,-2.0850067138671875,-2.75,4,-0.016710642040457357,2.4,283.25,-4.333333333333333,283.25,1.3478260869565217,282.5,-0.016710642040457357
4481,2005-09-05,284.5,285.5,283.0,285.5,4737153.0,0.0008795074758134458,4.0,-0.5714285714285714,71.42857142857142,61.00954169524985,-0.4987850101712752,-1.661202082276759,-2.120442136096301,0.43544547612577844,15.758123684067982,2.5,1.3399941557547663,1.4250000000000114,-1.0728938497667286,3.9228938497667514,0.1760530751166698,2.673946924883353,-3.75,53.57142857142857,-3.2205139279362243,1.2489469248833622,9,-0.25,-1.25,-4.732505798339844,-2.3350067138671875,-0.75,0,-0.012302284710017597,-1.2533054191158708,284.25,2.4,283.25,-4.333333333333333,283.25,-0.012302284710017597
4482,2005-09-06,284.5,285.5,283.5,285.5,4501369.0,0.0,3.0,1.0,68.75,62.49763693334509,-0.38221118124988607,-1.43966938516985,-2.091625737019342,0.3320879507265886,14.630109446253295,2.0,1.2835917547624263,1.2375000000000114,-1.0821812395504935,3.5571812395505162,0.07765938022475893,2.397340619775264,-3.4700000000000273,75.0,15.645186888304465,1.1598406197752655,9,-0.25,-1.225006103515625,-5.057502746582031,-2.3350067138671875,-1.0,1,0.0,4.0,284.5,-1.2533054191158708,284.25,2.4,283.25,0.0
4483,2005-09-07,285.5,285.9200134277344,283.5,285.75,4099332.0,0.0035149384885764245,7.2030619633805735,0.25,72.22222222222221,62.05671982576132,-1.4132544179606157,-2.363974735704801,-3.163427842695114,-0.7545285679266271,14.12109716411657,2.420013427734375,1.3199830996719584,2.1125000000000114,-0.4083342396215812,4.633334239621604,0.8520828801892435,3.3729171198107792,-4.2012000000000285,91.87597027347692,29.056233055552276,1.260417119810787,9,-1.25,-2.225006103515625,-6.120002746582031,-3.3350067138671875,-3.25,2,-0.007880910683012221,3.0,284.5,4.0,284.5,-1.2533054191158708,284.25,-0.007880910683012221
4484,2005-09-08,284.5,285.25,283.5,284.5,15712314.0,-0.003502626970227629,1.3333333333333333,-0.0,57.57575757575757,61.04661881566031,-0.5494149817223501,-1.2924094350992164,-2.2322114790666774,0.1801031244638125,13.584577225758688,2.0,1.4475747900773968,1.0249999999999773,-1.5239936095532016,3.573993609553156,-0.24949680477658376,2.2994968047765383,-2.9431520000000546,68.01773317753798,6.237984928673164,1.2744968047765801,9,-0.25,-1.225006103515625,-4.745002746582031,-2.9600067138671875,1.75,3,-0.01581722319859402,7.2030619633805735,285.5,3.0,284.5,4.0,284.5,-0.01581722319859402
4485,2005-09-09,285.25,286.29998779296875,283.4800109863281,285.75,7214861.0,0.002636203866432263,2.525024795910582,-100.0,61.11111111111111,60.23440309116388,-1.2769304414645148,-1.945246364300374,-3.07593614058851,-0.6555183247869536,13.268338840641198,2.819976806640625,1.3947218453417918,1.6499999999999773,-0.9927656965394362,4.292765696539391,0.3286171517302705,2.971382848269684,-3.445425920000048,68.18207039414061,7.518678990817513,1.3213828482697139,9,-1.0,-1.975006103515625,-5.495002746582031,-4.2100067138671875,-0.5,4,-0.006134969325153339,1.3333333333333333,284.5,7.2030619633805735,285.5,3.0,284.5,-0.006134969325153339
4486,2005-09-12,286.0,286.67999267578125,284.25,285.75,7492558.0,0.002629272567922891,2.018651906892107,-0.5,63.15789473684211,62.00503337056609,-1.9585499064164082,-2.5503484465442625,-3.9048186557964186,-1.471680657767081,12.652852398832366,2.42999267578125,1.0849891560317246,2.2250000000000227,-0.5702026572729437,5.020202657272989,0.8273986713635395,3.622601328636506,-3.9576088832000664,78.75010728897452,19.838905612139556,1.3976013286364883,9,-2.285003662109375,-2.725006103515625,-6.245002746582031,-4.9600067138671875,-4.25,0,-0.01573426573426573,2.525024795910582,285.25,1.3333333333333333,284.5,7.2030619633805735,285.5,-0.01573426573426573
4487,2005-09-13,285.5,287.42999267578125,284.0,285.25,4605827.0,-0.0017482517482517723,-1.4945401278409092,1.0,54.285714285714285,62.188826185937856,-1.1043855966746037,-1.7668307366914178,-3.3944238379745,-1.0214632235239947,11.905334616376242,3.42999267578125,0.9501693060999514,1.4875000000000114,-1.0176263232070255,3.9926263232070482,0.23493683839649293,2.74006316160353,-3.2293045278720456,51.13919943136603,-5.854937617539342,1.2525631616035284,9,-1.410003662109375,-2.0449981689453125,-5.555000305175781,-4.4600067138671875,-8.0,1,-0.0061295971978984065,2.018651906892107,286.0,2.525024795910582,285.25,1.3333333333333333,284.5,-0.0061295971978984065
4488,2005-09-14,283.0,286.1000061035156,282.25,285.0,7932238.0,-0.008756567425569184,-1.2000034877232142,-8.0,40.90909090909091,60.88632751501814,1.5158280636221662,0.8973130900595834,-0.8967459594003913,1.4935471738514252,10.554206891254598,3.850006103515625,0.7321733444109668,-1.0874999999999773,-3.354395628378427,1.1793956283784723,-2.2209478141892305,0.04594781418927596,4.75,14.478784950924368,-38.5755345554299,1.1334478141892368,9,1.4550018310546875,0.4550018310546875,-2.5925064086914062,-1.9600067138671875,-4.0,2,0.0017667844522968323,-1.4945401278409092,285.5,2.018651906892107,286.0,2.525024795910582,285.25,0.0017667844522968323
4489,2005-09-15,280.75,285.0,280.75,283.25,6465013.0,-0.007950530035335635,-2.4,1.25,36.0,58.38226247436773,3.770408223653135,3.255136575906022,1.477868970700115,3.821470275941408,9.480233876772706,4.25,0.836369409081783,-3.3000000000000114,-5.763416540725416,-0.8365834592746069,-4.531708270362685,-2.0682917296373375,6.889999999999986,0.0,-50.09243469810768,1.2317082703626991,9,3.339996337890625,2.7050018310546875,-0.34250640869140625,0.2899932861328125,-4.75,3,0.00534283170080152,-1.2000034877232142,283.0,-1.4945401278409092,285.5,2.018651906892107,286.0,0.00534283170080152
4490,2005-09-16,283.5,285.5,279.94000244140625,281.5,16680607.0,0.009795191451469343,-1.1718761175881554,-0.8,47.540983606557376,55.72808604969951,1.008932713719048,0.553188525601854,-1.2419432534212547,1.1102905640693734,8.874679715418013,5.55999755859375,0.8963753475140948,-0.5625,-3.011318189822134,1.8863181898221342,-1.7869090949110387,0.6619090949110387,3.864399999999989,47.53006942859937,-1.3270692553835275,1.2244090949110567,9,0.18499755859375,-0.0449981689453125,-3.0925064086914062,-2.4600067138671875,-5.75,4,0.00970017636684295,-2.4,280.75,-1.2000034877232142,283.0,-1.4945401278409092,285.5,0.00970017636684295
4491,2005-09-19,283.5,284.5899963378906,281.45999145507807,282.75,8474656.0,0.0,1.1365274450578453,0.375,53.70370370370371,54.05627535011103,0.9523109678394235,0.603837262368188,-1.2272520315485167,1.1495049634296493,8.372507729394693,3.130004882812557,0.9643357820277743,-0.5749999999999886,-3.0088619950633984,1.858861995063421,-1.791930997531722,0.6419309975317447,3.418936146484384,47.53006942859937,-4.502211588028196,1.2169309975317137,9,0.18499755859375,-0.0449981689453125,-1.69000244140625,-2.4600067138671875,-8.0,0,0.0044091710758378255,-1.1718761175881554,283.5,-2.4,280.75,-1.2000034877232142,283.0,0.0044091710758378255
4492,2005-09-20,275.5,284.0,274.10000610351557,283.25,19778080.0,-0.02821869488536155,1.1405392208614988,-10.333333333333334,31.325301204819283,49.51217301484403,8.427663006495209,8.404679592515265,6.66254347144195,9.11465535512616,8.235757483568298,9.899993896484432,0.6753843119805651,-8.175000000000011,-12.720385166988478,-3.6296148330115443,-10.447692583494245,-5.902307416505778,11.000200124179685,11.666615804036876,-40.96578460825489,2.272692583494236,9,5.2649993896484375,5.4250030517578125,6.30999755859375,5.5399932861328125,2.75,1,0.02268602540834852,1.1365274450578453,283.5,-1.1718761175881554,283.5,-2.4,280.75,0.02268602540834852
4493,2005-09-21,277.0,278.5,274.0,274.5,10802786.0,0.005444646098003547,-1.5714285714285714,-0.3225806451612903,35.95505617977528,47.10987285973489,6.252675591613524,6.634451072279376,4.978842644468159,7.592166160720694,8.838059130477374,4.5,0.24497290406429784,-6.287500000000023,-11.687975125342064,-0.8870248746579819,-8.987737562671043,-3.5872624373290023,8.508184602526569,26.08695652173913,-27.500504375868683,2.7002375626710236,9,3.714996337890625,3.875,4.49749755859375,4.0399932861328125,-5.25,2,0.0018050541516245744,1.1405392208614988,275.5,1.1365274450578453,283.5,-1.1718761175881554,283.5,0.0018050541516245744
4494,2005-09-22,278.0,279.75,275.25,276.5,11547673.0,0.0036101083032491488,-1.25,0.6,35.95505617977528,44.31475564514203,4.731226373218647,5.357839048800315,3.931926076153104,6.5632882412458,8.724755957033228,4.5,-0.15208298098445994,-4.9375,-10.761395874617506,0.8863958746175058,-7.849447937308753,-2.025552062691247,6.357366142273918,34.78260869565217,-18.463087248098596,2.9119479373087573,9,2.714996337890625,2.875,3.49749755859375,3.0399932861328125,-3.5,3,0.003597122302158251,-1.5714285714285714,277.0,1.1405392208614988,275.5,1.1365274450578453,283.5,0.003597122302158251
4495,2005-09-23,275.75,279.5,274.25,279.5,8159450.0,-0.008093525179856065,1.8,-2.5,31.95876288659794,40.848185439559344,6.137343096493794,7.31334891495635,5.995064269406043,8.731115635387141,8.69106995825329,5.25,-0.7885138827631408,-6.762499999999989,-13.370857945612215,-0.15414205438776207,-10.066678972806073,-3.4583210271939038,7.571629528046515,16.525029321668065,-35.16427282823923,3.3041789728061,9,4.964996337890625,5.125,5.74749755859375,5.2899932861328125,3.25,4,0.0009066183136898776,-1.25,278.0,-1.5714285714285714,277.0,1.1405392208614988,275.5,0.0009066183136898776
4496,2005-09-26,282.25,282.25,277.6199951171875,278.5,10810591.0,0.02357207615593837,1.4693359375,-1.0,46.34146341463415,39.96549089832821,-1.0622406756508553,0.691273369339001,-0.5314653720811293,2.1938895542685373,8.238488460594478,6.5,-1.066760060387253,-0.16250000000002274,-6.720490305162059,6.3954903051620136,-3.4414951525810693,3.116495152581024,0.13946657524184047,82.5,32.36478066256956,3.2789951525810253,9,-2.1999969482421875,-1.375,-0.7874984741210938,-1.2100067138671875,-5.25,0,-0.01594331266607618,1.8,275.75,-1.25,278.0,-1.5714285714285714,277.0,-0.01594331266607618
4497,2005-09-27,281.75,283.1000061035156,280.25,281.75,25276748.0,-0.001771479185119551,1.1111060876641725,0.0,43.80165289256198,40.28688667426944,-1.2852793468338746,1.1933900381188778,0.024302242032376853,2.6374109222916786,9.020581916061799,2.850006103515625,-1.4930230629092875,-0.625,-7.189457728072625,5.939457728072625,-3.9072288640363126,2.6572288640363126,-7.75,85.16477804345566,38.64433981453627,3.2822288640363046,9,-2.0,-0.875,-0.34999847412109375,-0.7100067138671875,-4.75,1,-0.022182786157941448,1.4693359375,282.25,1.8,275.75,-1.25,278.0,-0.022182786157941448
4498,2005-09-28,281.0,284.0,279.0,283.5,6030833.0,-0.0026619343389530092,1.8571428571428572,-100.0,44.16666666666667,41.194294081676844,-0.9485660348287865,1.8616295775217964,0.8225045980143477,3.314022333134403,9.969654998661209,5.0,-2.072719269666436,-1.2624999999999886,-7.840923663403828,5.315923663403851,-4.55171183170188,2.0267118317019026,-6.817999877929708,69.23076923076923,24.37912392826769,3.2892118317019174,9,-1.25,-0.125,0.40000152587890625,0.0399932861328125,-1.0,2,-0.009786476868327454,1.1111060876641725,281.75,1.4693359375,282.25,1.8,275.75,-0.009786476868327454
4499,2005-09-29,281.5,282.5,279.25,280.0,5846020.0,0.001779359430605032,-1.1666666666666667,-0.6,43.69747899159664,40.76723801334787,-1.4874072321386507,1.289937541653842,0.3855703061166764,2.74678795131382,10.618207467623062,3.25,-2.547749429290036,-0.6750000000000114,-7.244667138926047,5.894667138926025,-3.959833569463001,2.609833569462978,-6.925279882812504,74.35897435897436,31.11764497185601,3.2848335694630113,9,-2.2050018310546875,-0.625,0.36249542236328125,-0.4600067138671875,2.0,3,-0.03463587921847244,1.8571428571428572,281.0,1.1111060876641725,281.75,1.4693359375,282.25,-0.03463587921847244
4500,2005-09-30,279.5,283.0,278.5,283.0,6438297.0,-0.007104795737122527,1.5714285714285714,-2.3333333333333335,39.516129032258064,39.190840827631696,-0.12793012269224846,3.0734087668039365,2.4186366374896124,4.6552657287961665,11.663021207366445,4.5,-2.753058990232205,-2.4375,-9.034698368723298,4.159698368723298,-5.736099184361649,0.8610991843616489,-4.548268687500013,29.467138620491724,-8.899115815419307,3.2985991843616453,9,-0.5,1.375,2.3624954223632812,1.5399932861328125,4.5,4,-0.017889087656529523,-1.1666666666666667,281.5,1.8571428571428572,281.0,1.1111060876641725,281.75,-0.017889087656529523
4501,2005-10-03,281.0,282.0,278.0,278.79998779296875,5087007.0,0.005366726296958779,-1.1052699208146612,-0.6285749162946429,42.96875000000001,40.484557360429555,-2.2572194017357674,1.3678853512928981,0.9859338165881582,3.0595614198813337,12.814908446917242,4.0,-2.67511609710931,-0.7624999999999886,-7.258399516372776,5.733399516372799,-4.0104497581863825,2.4854497581864052,-5.686337939999987,50.0,12.702116619077927,3.247949758186392,10,-2.0,-0.125,0.8624954223632812,0.0399932861328125,2.5,0,-0.007117437722419906,1.5714285714285714,279.5,-1.1666666666666667,281.5,1.8571428571428572,281.0,-0.007117437722419906
4502,2005-10-04,284.5,284.5,279.04998779296875,280.0,11362776.0,0.01245551601423478,1.4222276475694444,2.0454431960049937,52.27272727272727,42.29763192631311,-4.8570872549981345,-2.24733677367135,-2.2918784526255536,-0.4968032329213088,13.657460592856449,5.45001220703125,-2.900566039058674,2.7375000000000114,-3.7583995163727764,9.233399516372799,-0.5104497581863825,5.985449758186405,-8.838884422399985,100.0,57.34473116404988,3.247949758186392,10,-5.125,-3.625,-2.6375045776367188,-3.4600067138671875,-0.25,1,-0.026362038664323406,-1.1052699208146612,281.0,1.5714285714285714,279.5,-1.1666666666666667,281.5,-0.026362038664323406
4503,2005-10-05,283.25,285.75,282.25,283.0,15359611.0,-0.004393673110720586,-3.0,0.05555555555555555,53.90625000000001,44.292209017449196,-2.9360476724565387,-1.238017765300583,-0.9666459660313649,0.677015838626744,14.484934970133164,3.5,-3.293377076489378,1.6000000000000227,-4.698287152323871,7.898287152323917,-1.5491435761619528,4.749143576161998,-7.05855135705599,67.74193548387096,18.87764455387675,3.14914357616195,10,-3.25,-2.535003662109375,-0.2649993896484375,-2.2100067138671875,8.0,2,-0.02206531332744921,1.4222276475694444,284.5,-1.1052699208146612,281.0,1.5714285714285714,279.5,-0.02206531332744921
4504,2005-10-06,280.0,284.5,278.75,281.5,5752709.0,-0.011473962930273585,-1.875,-6.0,44.61538461538461,45.69850032064771,0.7012288703439253,1.7471449085401787,2.314312887237975,3.795236830265992,15.726054501150882,5.75,-2.612504436212248,-1.4250000000000114,-7.615187481258488,4.765187481258465,-4.52009374062925,1.6700937406292269,-3.0438672484914946,25.806451612903224,-22.26714208976879,3.0950937406292316,10,1.68499755859375,0.714996337890625,3.3000030517578125,1.0399932861328125,12.75,3,0.0,-3.0,283.25,1.4222276475694444,284.5,-1.1052699208146612,281.0,0.0
4505,2005-10-07,283.5,287.05999755859375,279.0,283.0,28603544.0,0.012499999999999956,1.1154862790958462,-0.3333333333333333,50.0,46.10500438568836,-1.7699531205866492,-1.992857748872666,-1.0811817281124831,0.15452979437645809,16.267068329833403,8.05999755859375,-1.9966604451703347,2.1625000000000227,-3.846867687244412,8.171867687244458,-0.8421838436221947,5.16718384362224,-5.840357868612159,60.706418124616846,12.045063391878486,3.004683843622224,10,-0.970001220703125,-2.785003662109375,0.25,-2.4600067138671875,11.5,4,0.0,-1.875,280.0,-3.0,283.25,1.4222276475694444,284.5,0.0
4506,2005-10-10,281.5,284.5,281.0,284.5,5542337.0,-0.007054673721340388,1.3333333333333333,-6.0,60.0,47.90482073095925,0.1256888403345897,-0.36603911894184193,0.9700002353443438,2.0087479447975056,16.67784978574708,3.5,-1.4552842029486328,0.38749999999998863,-5.209667986954003,5.98466798695398,-2.411083993477007,3.1860839934769842,-2.9003223258915796,33.092669168790536,-19.411836035858755,2.798583993476995,10,1.029998779296875,-0.785003662109375,2.25,-0.4600067138671875,10.25,0,0.008880994671403242,1.1154862790958462,283.5,-1.875,280.0,-3.0,283.25,0.008880994671403242
4507,2005-10-11,283.75,285.25,281.25,282.0,7738134.0,0.00799289520426294,-1.4615384615384615,-0.5833333333333334,60.97560975609756,49.77248107422935,-2.0235770712288854,-2.902689313785231,-1.2338552645047685,-0.38341384503667086,16.709412407796663,4.0,-0.4731886886655161,2.7250000000000227,-2.6329748727798687,8.082974872779914,0.046012563610076995,5.4039874363899685,-4.75,60.168489397800975,4.143790465841853,2.678987436389948,10,-1.220001220703125,-3.035003662109375,0.0,-4.3100128173828125,3.5,1,-0.0008810572687224516,1.3333333333333333,281.5,1.1154862790958462,283.5,-1.875,280.0,-0.0008810572687224516
4508,2005-10-12,283.5,285.0,283.0,283.0,10288742.0,-0.0008810572687224516,-7.0,0.2857142857142857,59.166666666666664,51.49127970479269,-1.5440297499338271,-2.7545364576016027,-1.012199709037418,-0.12678471438039196,17.583724526099214,2.0,-0.341149709451372,2.4499999999999886,-2.9512669079601324,7.85126690796011,-0.25063345398007186,5.150633453980049,-3.694000244140625,57.16006492791092,-1.4875199192357371,2.7006334539800507,10,-0.970001220703125,-2.785003662109375,0.2624969482421875,-4.5850067138671875,4.5,2,0.002645502645502562,-1.4615384615384615,283.75,1.3333333333333333,281.5,1.1154862790958462,283.5,0.002645502645502562
4509,2005-10-13,282.25,285.0,281.29998779296875,283.5,19362700.0,-0.0044091710758377145,-1.3491958922689402,-2.5,61.20689655172415,53.90136498473336,-0.19719091821411894,-1.4613210285633613,0.21046529672355518,1.1026840915967568,18.294556844718,3.70001220703125,-0.10014603411946155,1.125,-4.30033045323637,6.55033045323637,-1.587665226618185,3.837665226618185,-1.7186004638671761,40.32259285903601,-22.67612218331829,2.7126652266181925,10,0.279998779296875,-1.535003662109375,1.5124969482421875,-3.3350067138671875,6.25,3,0.03188662533215236,-7.0,283.5,-1.4615384615384615,283.75,1.3333333333333333,281.5,0.03188662533215236
4510,2005-10-14,286.25,287.6099853515625,281.5,283.0,17282668.0,0.01417183348095663,1.0469063100642049,-2.6,57.547169811320764,55.52118940821345,-3.507904479225431,-5.528166447131525,-3.650060732283748,-2.946688967647219,18.477459071298345,6.1099853515625,0.3001797701526243,4.987500000000011,-0.8173867798445258,10.792386779844549,2.085056610077743,7.88994338992228,-5.065740661621078,79.42528947903008,18.11289078944459,2.9024433899222606,10,-3.07000732421875,-5.44500732421875,-2.4875030517578125,-7.3350067138671875,4.25,4,0.022707423580786035,-1.3491958922689402,282.25,-7.0,283.5,-1.4615384615384615,283.75,0.022707423580786035
4511,2005-10-17,284.75,286.8399963378906,281.75,285.3999938964844,8815407.0,-0.005240174672489051,1.8838516136283079,-0.19999812199519232,55.45454545454546,55.8747247617488,-1.586906873174712,-4.142084860024795,-2.0734981228497418,-1.505285698763828,18.6702455614759,5.089996337890625,0.6720832058500719,3.4250000000000114,-2.506849804720332,9.356849804720355,0.45907509763981125,6.3909249023602115,2.8599853515625,55.03157329033992,-3.1288414068235255,2.965924902360177,10,-1.57000732421875,-3.94500732421875,-0.9875030517578125,-5.8350067138671875,4.75,0,0.035996488147497896,1.0469063100642049,286.25,-1.3491958922689402,282.25,-7.0,283.5,0.035996488147497896
4512,2005-10-18,281.75,285.0,281.25,284.0,5704932.0,-0.010535557506584747,-1.3076923076923077,3.461570965773041,51.260504201680675,55.58075300637998,1.097384423382664,-0.684961008623759,0.9778422599027863,1.4460203411484827,16.67255167647604,3.75,1.3278535441935446,0.11250000000001137,-5.147765652734563,5.372765652734586,-2.517632826367276,2.7426328263672985,5.8599853515625,7.861653327191416,-46.878492023730416,2.630132826367283,10,1.42999267578125,-0.94500732421875,1.7449951171875,-2.8350067138671875,9.0,1,0.03549245785270627,1.8838516136283079,284.75,1.0469063100642049,286.25,-1.3491958922689402,282.25,0.03549245785270627
4513,2005-10-19,277.5,281.75,276.75,280.25,14565376.0,-0.015084294587400127,-1.3529411764705883,1.2222222222222223,44.02985074626866,55.51569368758932,4.9684582328133615,3.799205611268974,5.158320476338872,5.618126700512676,15.01619263619865,5.0,1.6752021822082952,-4.162500000000023,-9.33396777500019,1.0089677750001442,-6.748233887500135,-1.5767661124999108,9.855585937499995,6.906086663294555,-43.47894753858068,2.5857338875000875,10,4.67999267578125,3.30499267578125,6.272499084472656,1.4149932861328125,12.0,2,0.03513513513513522,-1.3076923076923077,281.75,1.8838516136283079,284.75,1.0469063100642049,286.25,0.03513513513513522
4514,2005-10-20,279.0,281.0,274.5,280.5,9957356.0,0.00540540540540535,4.2,0.5454545454545454,49.24242424242425,55.43151860341423,3.70087763548446,2.506472505297097,3.6128549155293967,4.0521564822570895,14.053328148026424,6.5,1.4163984711328794,-2.7124999999999773,-7.752537071759207,2.3275370717592523,-5.232518535879592,-0.1924814641203625,7.719250781249968,34.32498114472472,-17.93329952168868,2.520018535879609,10,2.05499267578125,1.80499267578125,4.9550018310546875,-0.0850067138671875,9.25,3,0.032258064516129004,-1.3529411764705883,277.5,-1.3076923076923077,281.75,1.8838516136283079,284.75,0.032258064516129004
4515,2005-10-21,276.0,278.25,274.5,277.75,5333044.0,-0.010752688172043001,1.7272727272727273,1.1666666666666667,42.7536231884058,53.5152545132371,6.174429193816309,5.824802863236243,6.531591691239157,6.976055242029759,12.792768006812622,4.5,1.0836617018981656,-5.725000000000023,-10.703638579547658,-0.7463614204523878,-8.214319289773812,-3.2356807102262337,9.741710718749971,12.155595179507216,-38.719942023600254,2.489319289773804,10,5.05499267578125,4.80499267578125,7.772499084472656,2.9149932861328125,10.5,4,0.04528985507246386,4.2,279.0,-1.3529411764705883,277.5,-1.3076923076923077,281.75,0.04528985507246386
4516,2005-10-24,277.75,278.5,274.70001220703125,277.5,4657057.0,0.006340579710145011,3.3428431919642856,-0.14285714285714285,39.69465648854962,51.150704150176225,4.287419321816174,3.921442927087128,4.727047628472917,5.175324720331332,12.624338813867997,3.79998779296875,1.3985805136045428,-3.75,-9.026561879070016,1.526561879070016,-6.388280939535036,-1.1117190604649636,7.092373861249996,30.952380952380953,-13.142927439280722,2.638280939535021,10,3.30499267578125,3.05499267578125,5.819999694824219,1.1649932861328125,8.5,0,0.045904590459045824,1.7272727272727273,276.0,4.2,279.0,-1.3529411764705883,277.5,0.045904590459045824
4517,2005-10-25,275.5,279.0,275.5,279.0,7101476.0,-0.008100810081008047,1.0,-14.0,38.51851851851852,48.85646546704865,5.860368477233237,5.986111835069323,6.9516501506324175,7.345028383398926,12.710599467107942,3.5,1.1710382677449616,-5.6875,-11.6033017653412,0.22830176534120028,-8.645400882670572,-2.7295991173294283,8.514983952350008,13.793103448275861,-26.182873699226707,2.957900882670588,10,5.55499267578125,5.30499267578125,8.069999694824219,6.220001220703125,9.0,1,0.05081669691470059,3.3428431919642856,277.75,1.7272727272727273,276.0,4.2,279.0,0.05081669691470059
4518,2005-10-26,278.25,278.25,274.51998901367193,278.0,9967910.0,0.009981851179673429,28.840087890624545,-0.07142857142857142,47.368421052631575,47.318857078260585,2.5561455453213284,3.1827041837943852,4.183505831257548,4.525916190857856,12.535955797926315,3.730010986328068,0.7585272318898433,-2.8000000000000114,-8.860224070937647,3.2602240709376247,-5.830112035468858,0.23011203546883507,5.0037852361620025,57.692307692307686,15.26617763698976,3.0301120354688202,10,2.80499267578125,2.55499267578125,2.595001220703125,2.6750030517578125,10.5,2,0.0449236298292901,1.0,275.5,3.3428431919642856,277.75,1.7272727272727273,276.0,0.0449236298292901
4519,2005-10-27,271.75,276.5,271.6099853515625,276.5,10044304.0,-0.02336028751123087,1.0589535361842106,-19.0,33.79310344827586,44.679516371255595,8.28091425859742,9.39657363277962,10.589456847423094,10.962214833771668,12.596973908947518,6.6400146484375,-0.07474344891608098,-8.8125,-16.15357944167073,-1.471420558329271,-12.483039720835336,-5.141960279164664,10.803482417269038,1.8946464262706686,-36.64035646251068,3.6705397208353596,10,7.4749908447265625,7.8599853515625,9.044998168945312,9.125,17.25,3,0.06531738730450787,28.840087890624545,278.25,1.0,275.5,3.3428431919642856,277.75,0.06531738730450787
4520,2005-10-28,274.5,275.7760009765625,270.0,270.0,18986318.0,0.010119595216191435,-1.5671115451388888,-0.9473684210526315,40.54054054054053,43.02240471414394,4.122412850434159,6.590687901767353,7.719007655619407,8.143898947867399,12.562278289087828,5.7760009765625,-0.8156479863836807,-5.8125,-13.630958254296957,2.0059582542969565,-9.721729127148478,-1.9032708728515217,6.959132710698384,50.0,10.331409156050555,3.9092291271484783,10,3.0,4.30499267578125,6.2949981689453125,6.375,12.75,4,0.050091074681238634,1.0589535361842106,271.75,28.840087890624545,278.25,1.0,275.5,0.050091074681238634
4521,2005-10-31,279.0,279.25,273.97000122070307,276.25,17081354.0,0.016393442622950838,2.2492300180288813,0.6111111111111112,43.94904458598727,42.210020312400225,-1.4293066679617823,2.0376413422083033,3.148365455567273,3.6050485732486095,11.90662829459646,5.279998779296932,-1.4720593773990345,-1.2124999999999773,-9.045082084202079,6.620082084202124,-5.128791042101,2.703791042101045,1.0840367854145825,97.2972972972973,57.73410507492561,3.9162910421010397,10,-3.125,-0.19500732421875,1.7949981689453125,1.875,7.5,0,0.026881720430107503,-1.5671115451388888,274.5,1.0589535361842106,271.75,28.840087890624545,278.25,0.026881720430107503
4522,2005-11-01,277.0,278.79998779296875,276.0,278.75,5398257.0,-0.007168458781361964,2.027053777631145,-0.6363636363636364,42.07317073170732,41.99261142189341,-0.1943945684342907,3.6332282538228355,5.044967111367157,5.546190305160508,12.280203099583185,3.0,-2.3906319033621912,-2.8374999999999773,-10.522541862056016,4.847541862056062,-6.680020931027968,1.0050209310280138,2.25,75.67567567567568,36.754651007163,3.8425209310280186,11,-1.5,1.80499267578125,3.4625015258789062,3.875,11.0,1,0.03339350180505418,2.2492300180288813,279.0,-1.5671115451388888,274.5,1.0589535361842106,271.75,0.03339350180505418
4523,2005-11-02,277.0,278.0,275.5,278.0,11533615.0,0.0,4.0,0.5714285714285714,43.39622641509434,41.34303388552342,-0.30483492649472055,3.3107288868970954,4.89913951592456,5.486734496309964,13.193680324180084,2.5,-3.2224320636701123,-2.5249999999999773,-10.133686171978638,5.083686171978684,-6.329343085989308,1.2793430859893533,2.25,75.67567567567568,35.40631961361443,3.8043430859893443,11,-2.375,1.80499267578125,3.3125,3.875,16.5,2,0.02707581227436817,2.027053777631145,277.0,2.2492300180288813,279.0,-1.5671115451388888,274.5,0.02707581227436817
4524,2005-11-03,280.0,281.5,275.75,278.5,7835907.0,0.010830324909747224,1.5555555555555556,-1.5,41.93548387096774,41.2521295169192,-3.51802547058287,0.3275210620541884,1.7771060531985086,2.4042020621866413,12.672019682628047,5.75,-3.6811950574593197,0.47500000000002274,-7.133686171978638,8.083686171978684,-3.329343085989308,4.279343085989353,-10.0,86.95652173913044,49.50692749872936,3.8043430859893443,11,-4.25,-1.19500732421875,0.3125,0.875,15.5,3,0.03125,4.0,277.0,2.027053777631145,277.0,2.2492300180288813,279.0,0.03125
4525,2005-11-04,283.5,285.0,279.35000610351557,280.0,17131120.0,0.012499999999999956,-1.3541701104993131,2.3333333333333335,48.46625766871165,42.22675187027053,-6.528847947148961,-3.3439236418487326,-1.7825947285551251,-1.1188980564470512,13.01501305181273,5.649993896484432,-3.4545775248998893,3.9750000000000227,-3.6336861719786384,11.583686171978684,0.17065691401069216,7.779343085989353,-13.269999999999982,86.40072378960306,49.061139752828545,3.8043430859893443,11,-6.0,-4.69500732421875,-3.4150009155273438,-2.625,13.5,4,0.01940035273368612,1.5555555555555556,280.0,4.0,277.0,2.027053777631145,277.0,0.01940035273368612
4526,2005-11-07,284.0,286.5,282.29998779296875,285.5,10074812.0,0.0017636684303350414,1.4000069754464286,-0.42857142857142855,52.94117647058823,43.829269420500495,-6.759930494606522,-3.844116637329421,-2.3377163674160215,-1.647308790800821,13.509691580477801,4.20001220703125,-3.5342144602073517,4.350000000000023,-3.47438832319051,12.174388323190556,0.4378058384047563,8.26219416159529,-13.17919999999998,77.27272727272727,34.708817525520544,3.9121941615952704,11,-5.75,-5.19500732421875,-4.0625,-3.125,15.25,0,0.011443661971830998,-1.3541701104993131,283.5,1.5555555555555556,280.0,4.0,277.0,0.011443661971830998
4527,2005-11-08,283.5,285.25,283.0,285.0,6993303.0,-0.0017605633802817433,1.25,1.0,58.69565217391305,45.08785065619844,-5.594067066168407,-3.545590597237947,-1.8433681768231054,-1.1988743680520884,14.28918804389544,2.25,-3.1017806462505746,3.8625000000000114,-3.9350620346818346,11.660062034681857,-0.0362810173409116,7.761281017340934,-11.738448000000005,72.72727272727273,24.59319382414948,3.898781017340936,11,-5.25,-4.69500732421875,-3.5625,-2.625,16.0,1,0.010582010582010692,1.4000069754464286,284.0,-1.3541701104993131,283.5,1.5555555555555556,280.0,0.010582010582010692
4528,2005-11-09,284.25,285.54998779296875,283.25,285.5,11424836.0,0.002645502645502562,2.4074509449317296,0.8333333333333334,57.77777777777777,47.75281447058754,-6.0384724469057005,-4.465468426412485,-2.6145998895941602,-2.0724461922475257,15.138574215203477,2.29998779296875,-2.636157290828919,4.574999999999989,-3.307525643904853,12.45752564390483,0.6337371780475678,8.51626282195241,-11.604141120000008,79.06976744186046,27.983165932240468,3.941262821952415,11,-6.0,-5.44500732421875,-4.125,-3.375,13.75,2,0.013192612137203241,1.25,283.5,1.4000069754464286,284.0,-1.3541701104993131,283.5,0.013192612137203241
4529,2005-11-10,291.25,293.5,284.8999938964844,285.5,19133912.0,0.024626209322779147,-1.4748175535044656,-4.6,70.19867549668875,51.048162799048455,-11.154525299709462,-11.337941894682785,-9.554928742704988,-9.144592521955587,16.072587797990163,9.25,-1.710348356396878,11.125,1.7392605371948093,20.51073946280519,6.432130268597405,15.817869731402595,-17.77289265280001,84.09893307050109,26.927542170809993,4.6928697314025865,11,-7.5149993896484375,-9.5,-10.892501831054688,-10.375,14.25,3,0.007725321888411907,2.4074509449317296,284.25,1.25,283.5,1.4000069754464286,284.0,0.007725321888411907
4530,2005-11-11,292.75,296.75,288.0,293.5,24642406.0,0.0051502145922746045,1.4137931034482758,-0.13043478260869565,70.0,53.94271340060542,-10.944445264852618,-12.992122949155544,-11.008835096076155,-10.672822784003131,17.937462270736997,8.75,-1.2529649595089722,12.300000000000011,1.6555055001003325,22.94449449989969,6.977752750050172,17.62224724994985,-17.671061240576023,72.31836248516362,11.341739756864683,5.322247249949838,11,-6.625,-9.375,-11.550003051757812,-11.875,16.25,4,0.009393680614859123,-1.4748175535044656,291.25,2.4074509449317296,284.25,1.25,283.5,0.009393680614859123
4531,2005-11-14,295.0,297.0,288.0,293.5,11731196.0,0.0076857386848847575,2.272727272727273,-2.0,76.0,57.712361097082386,-11.941994923837456,-15.21492281339846,-13.19370538199928,-12.862412048579529,19.916132413357456,9.0,0.4755867547899584,14.037500000000023,1.6732103764415456,26.4017896235585,7.855355188220813,20.219644811779233,-17.753955116518398,85.71428571428571,17.993926143686778,6.182144811779228,11,-8.75,-11.5,-13.37750244140625,-14.125,17.5,0,0.006779661016949046,1.4137931034482758,292.75,-1.4748175535044656,291.25,2.4074509449317296,284.25,0.006779661016949046
4532,2005-11-15,291.75,295.25,291.75,293.5,6153545.0,-0.011016949152542366,-3.0,-1.1666666666666667,67.76315789473685,60.41979792815378,-7.129409035213769,-11.781372451538346,-9.914998118256449,-9.558311241348122,22.03288087941208,3.5,1.7728763653526016,10.287500000000023,-2.986212644505997,23.561212644506043,3.6506436777470412,16.924356322253004,-12.133480502536202,61.81818181818181,-6.874446351031565,6.636856322252998,11,-5.375,-8.25,-10.12750244140625,-10.875,25.75,1,0.02570694087403602,2.272727272727273,295.0,1.4137931034482758,292.75,-1.4748175535044656,291.25,0.02570694087403602
4533,2005-11-16,287.25,291.25,281.5,289.0,20898121.0,-0.015424164524421635,2.12,1.0,71.52777777777779,63.70783058446601,-1.1427113034773697,-6.865470949837288,-5.470227287183036,-5.085713493036167,21.921557623602688,10.25,2.5863199265997423,5.300000000000011,-8.076727630693483,18.676727630693506,-1.388363815346736,11.988363815346759,9.75,37.096774193548384,-38.391117345970386,6.688363815346758,11,0.9250030517578125,-3.75,-5.62750244140625,-6.375,28.0,2,0.04264577893820709,-3.0,291.75,2.272727272727273,295.0,1.4137931034482758,292.75,0.04264577893820709
4534,2005-11-17,288.0,289.0,285.0,289.0,15800696.0,0.0026109660574411553,7.0,0.5714285714285714,69.8529411764706,66.08412875199478,-0.7136163427063025,-7.279885770498197,-6.235642175305713,-5.851049150022504,21.25731793427183,4.0,3.7664723576157257,5.600000000000023,-7.963107856879162,19.163107856879208,-1.1815539284395413,12.381553928439587,8.689999999999998,41.935483870967744,-35.25725713101589,6.781553928439582,11,1.25,-4.5,-6.37750244140625,-7.125,29.0,3,0.03472222222222232,2.12,287.25,-3.0,291.75,2.272727272727273,295.0,0.03472222222222232
4535,2005-11-18,288.5,291.5,288.25,289.0,16478295.0,0.0017361111111111605,-5.5,0.5,65.83333333333334,67.51659062563313,-0.48028651101532205,-7.162633391994177,-6.769743282168406,-6.37960017074181,20.731264097402434,3.5,4.993768350156984,5.475000000000023,-7.998072560148216,18.948072560148262,-1.2615362800740968,12.211536280074142,7.886199999999974,45.16129032258064,-28.270225805364475,6.736536280074131,11,0.75,-5.0,-6.87750244140625,-7.625,28.5,4,0.05892547660311953,7.0,288.0,2.12,287.25,-3.0,291.75,0.05892547660311953
4536,2005-11-21,290.5,291.25,287.6109924316406,290.0,11650699.0,0.006932409012131657,2.639007568359375,-1.0,72.5,69.05040705075389,-1.6330287096785696,-8.599352671691463,-8.80548574606837,-8.392819357450207,20.22339924904601,3.639007568359375,6.217827678306378,6.837499999999977,-6.7903304641049544,20.46533046410491,0.02358476794751141,13.651415232052443,5.588475999999957,65.45454545454545,-7.375305575285779,6.8139152320524765,11,-1.25,-7.0,-8.50750732421875,-9.625,26.5,0,0.0636833046471601,-5.5,288.5,7.0,288.0,2.12,287.25,0.0636833046471601
4537,2005-11-22,289.5,292.79998779296875,287.5,292.0,7143207.0,-0.0034423407917383297,1.5853752940125645,-5.0,70.16129032258064,70.42635288906533,0.34372181878796937,-6.847821611467339,-7.837466268965727,-7.364086253001574,19.999380033654884,5.29998779296875,6.930971436219579,5.137499999999989,-8.15919032822461,18.434190328224588,-1.510845164112311,11.785845164112288,6.296706479999955,70.79653665624207,-1.604212882402976,6.648345164112293,11,-0.25,-6.0,-7.50750732421875,-8.625,31.0,1,0.07944732297063894,2.639007568359375,290.5,-5.5,288.5,7.0,288.0,0.07944732297063894
4538,2005-11-23,290.75,292.5,288.25,289.0,7935923.0,0.0043177892918826455,-1.6153846153846154,-0.7,68.37606837606839,70.22384098677418,0.12595561323519178,-7.497750880873809,-9.024986249007782,-8.56980918102056,19.500336411580705,4.25,7.481649513815,5.762499999999989,-7.4995104453706745,19.02451044537065,-0.8685052226853713,12.393505222685349,4.760772350399975,73.71806408701435,3.028046559281009,6.63100522268534,11,-1.5,-7.25,-8.75750732421875,-9.875,29.5,2,0.09200343938091149,1.5853752940125645,289.5,2.639007568359375,290.5,-5.5,288.5,0.09200343938091149
4539,2005-11-24,289.5,291.6499938964844,288.0,291.0,3598787.0,-0.004299226139294898,1.607149863760218,-0.8571428571428571,61.111111111111114,69.23618666578652,1.2310731225992413,-5.111871458555356,-7.653207813125505,-7.206507332048318,18.248669745480168,3.649993896484375,7.865980161746279,3.625,-8.205491381015293,15.455491381015293,-2.2902456905076747,9.540245690507675,5.730556903391971,37.7359359705188,-29.687577018169968,5.915245690507649,11,-0.25,-6.0,-8.00750732421875,-8.625,25.75,3,0.08894645941278068,-1.6153846153846154,290.75,1.5853752940125645,289.5,2.639007568359375,290.5,0.08894645941278068
4540,2005-11-25,288.25,289.75,287.5,288.0,9012528.0,-0.0043177892918825345,-2.6,-0.16666666666666666,57.65765765765766,67.19814862774848,1.9842889207615144,-2.9291160108651297,-6.3820979619340505,-5.913192504236804,16.53922342243959,2.25,8.265424758266477,1.6875,-8.891619205225993,12.266619205225993,-3.6020596026129965,6.9770596026129965,6.705945765324145,14.15097598894455,-49.87750924634413,5.28955960261299,11,0.125,-4.75,-7.32000732421875,-7.375,33.5,4,0.09973980919340852,1.607149863760218,289.5,-1.6153846153846154,290.75,1.5853752940125645,289.5,0.09973980919340852
4541,2005-11-28,286.5,290.0,285.5,289.75,8139753.0,-0.006071118820468291,1.4,-13.0,55.17241379310345,65.79917706090032,2.6840191571798755,-0.6202246615937383,-4.630888024236697,-4.137597674727317,15.907717541376194,4.5,7.483086416780111,-0.4375,-10.401745290588337,9.526745290588337,-5.419622645294169,4.544622645294169,8.186826850017667,13.698653043819972,-47.19587445753342,4.982122645294174,11,0.649993896484375,-3.0,-5.57000732421875,-5.625,37.25,0,0.10645724258289713,-2.6,288.25,1.607149863760218,289.5,-1.6153846153846154,290.75,0.10645724258289713
4542,2005-11-29,286.25,287.25,283.25,287.25,12457910.0,-0.0008726003490401313,7.0,0.3076923076923077,53.50877192982456,63.797065300016634,2.3152741726971726,0.3776563715009047,-4.124654793295008,-3.879163887979928,15.258911711264322,4.0,6.542162194847833,-1.1499999999999773,-9.96446180107381,7.664461801073855,-5.557230900536922,3.2572309005369675,8.173090313017326,32.432432432432435,-25.082280867081366,4.407230900536927,11,1.774993896484375,-2.75,-5.32000732421875,-5.375,34.75,1,0.10742358078602621,1.4,286.5,-2.6,288.25,1.607149863760218,289.5,0.10742358078602621
4543,2005-11-30,284.5,287.75,283.25,285.0,7978412.0,-0.006113537117903967,-2.0,0.5,35.48387096774192,59.978279721269004,4.061247315900289,2.8652498092835685,-2.181830622746247,-2.1747303033780554,14.403652692656316,4.5,5.023637776786643,-3.2749999999999773,-10.765168995385295,4.215168995385341,-7.020084497692665,0.4700844976927101,9.66462850675697,14.88096319359421,-37.64877955665598,3.745084497692664,11,3.524993896484375,-1.0,-3.57000732421875,-3.625,35.25,2,0.12653778558875217,7.0,286.25,1.4,286.5,-2.6,288.25,0.12653778558875217
4544,2005-12-01,288.75,289.0,283.75,285.75,7717295.0,0.01493848857644986,2.0,-6.0,42.30769230769231,57.364319607308886,-0.07954178964331504,-0.7332028607671646,-6.217883385290179,-6.382177180467977,14.718104000791154,5.25,4.137794822383512,0.5375000000000227,-6.002407853886439,7.077407853886484,-2.732453926943208,3.8074539269432535,5.161335936621811,81.48148148148148,30.15549797151546,3.2699539269432267,12,-0.725006103515625,-5.25,-7.82000732421875,-7.875,32.5,3,0.10909090909090913,-2.0,284.5,7.0,286.25,1.4,286.5,0.10909090909090913
4545,2005-12-02,289.0,289.5,284.75,289.25,12890458.0,0.0008658008658009031,11.666666666666666,-0.08333333333333333,37.5,53.47543071842,-0.2806739444640698,-0.579754053066722,-6.1740846749502225,-6.643623332574066,15.123495577146612,4.75,3.433660453410482,0.5124999999999886,-5.6443853199153295,6.669385319915307,-2.5659426599576705,3.5909426599576477,4.663109217889371,85.18518518518519,36.63071250858928,3.078442659957647,12,-0.975006103515625,-5.5,-9.582511901855469,-9.32000732421875,33.5,4,0.09083044982698962,2.0,288.75,-2.0,284.5,7.0,286.25,0.09083044982698962
4546,2005-12-05,287.25,288.79998779296875,287.0,288.75,3875254.0,-0.006055363321799345,1.2500190737773709,6.0,39.99999999999999,50.12417623813326,1.072630504098413,1.5032861309622376,-4.354110111690034,-4.871452193918117,15.169297947533048,2.0,2.7319992211388353,-1.3999999999999773,-7.2205624615584725,4.420562461558518,-4.310281230779253,1.5102812307792988,6.169847033531596,64.0,16.41595157657308,2.910281230779252,12,0.625,-1.7649993896484375,-9.097503662109375,-8.375,37.0,0,0.12010443864229758,11.666666666666666,289.0,2.0,288.75,-2.0,284.5,0.12010443864229758
4547,2005-12-06,286.5,287.0,283.0,287.0,11848912.0,-0.0026109660574412663,15.0,0.3333333333333333,47.99999999999999,47.860168640792324,1.5112526071432626,2.6241014108576337,-3.5252889294966963,-4.059507523908906,15.391812263185678,4.25,2.19558868307206,-2.3000000000000114,-7.701266907958654,3.1012669079586317,-5.000633453979333,0.40063345397931016,6.681450092860985,53.84615384615385,4.731653872471583,2.700633453979317,12,0.8249969482421875,-0.25,-9.160003662109375,-7.625,27.25,1,0.13001745200698078,1.2500190737773709,287.25,11.666666666666666,289.0,2.0,288.75,0.13001745200698078
4548,2005-12-07,288.0,288.5,286.0,286.75,7128573.0,0.005235602094240788,1.2222222222222223,-2.5,50.0,46.625600739557754,-0.4691990886969961,1.4961553697288537,-4.903234053396432,-5.488211552551547,15.399990743781,2.5,1.2582605429468003,-0.9875000000000114,-5.967657997964807,3.992657997964784,-3.4775789989824375,1.5025789989824148,4.947821091003789,76.92307692307693,25.78924862641182,2.4900789989824093,12,-1.5,-1.75,-10.847503662109375,-9.125,19.5,2,0.11458333333333326,15.0,286.5,1.2500190737773709,287.25,11.666666666666666,289.0,0.11458333333333326
4549,2005-12-08,293.5,294.0,287.29998779296875,287.75,19736882.0,0.01909722222222232,-1.0150338675037172,4.6,60.20408163265306,46.90853673677947,-5.969931491458965,-4.033433696138047,-10.230871150174153,-10.880217751543682,13.92721968583423,6.70001220703125,0.5510114059711668,4.399999999999977,-0.8875225519447554,9.68752255194471,1.7562387240275825,7.043761275972372,-12.0,95.45454545454545,41.76559650649418,2.6437612759723765,12,-5.0,-7.125,-16.785003662109375,-14.625,15.75,3,0.08943781942078366,1.2222222222222223,288.0,15.0,286.5,1.2500190737773709,287.25,0.08943781942078366
4550,2005-12-09,295.5,300.0,292.79998779296875,293.0,21678040.0,0.006814310051107331,-3.965483857389401,0.43478260869565216,60.20408163265306,47.467610941173874,-7.6364187218329675,-6.131196794164566,-11.967238480335538,-12.763489460887342,12.245352973553548,7.20001220703125,-0.11968646620289292,6.262499999999989,0.4576132201568157,12.067386779843162,3.360056610078402,9.164943389921575,-13.75,73.52941176470588,20.44766374311449,2.902443389921577,12,-4.0,-5.8249969482421875,-18.222503662109375,-16.625,9.5,4,0.08714043993231813,-1.0150338675037172,293.5,1.2222222222222223,288.0,15.0,286.5,0.08714043993231813
4551,2005-12-12,297.0,297.5,295.25,297.25,9677664.0,0.0050761421319796,5.0,-0.1,65.0,48.744414060082256,-8.370621064057673,-7.877566219741539,-13.229097026539364,-14.128870120384704,10.435304225528604,2.25,-0.3795923844058393,7.662500000000023,1.389594604113256,13.93540539588679,4.526047302056668,10.798952697943378,-14.519999999999982,82.35294117647058,30.21026677913583,3.136452697943373,12,-5.5,-6.25,-18.847503662109375,-18.125,12.0,0,0.08585858585858586,-3.965483857389401,295.5,-1.0150338675037172,293.5,1.2222222222222223,288.0,0.08585858585858586
4552,2005-12-13,299.25,300.0,297.79998779296875,297.75,17534852.0,0.007575757575757569,-2.1428197750457754,-6.0,66.34615384615384,52.17355660212802,-9.591269036317271,-10.052260239028726,-15.322733139110596,-16.173915436985,8.667385068702407,3.0,-0.36833233157187806,9.537500000000023,1.9074434367512367,17.16755656324881,5.72247171837563,13.352528281624416,-16.069199999999967,94.64285714285714,43.36094770061777,3.8150282816243988,12,-7.75,-8.5,-20.722503662109375,-20.375,6.0,1,0.0835421888053467,5.0,297.0,-3.965483857389401,295.5,-1.0150338675037172,293.5,0.0835421888053467
4553,2005-12-14,299.5,302.0,298.5,299.5,10593124.0,0.0008354218880535225,-2.5,0.0,70.0,55.250479679051104,-8.369947126416434,-9.842073852541262,-15.369942943833507,-16.28328665742572,9.75089709164749,3.5,-0.10110459931638616,9.175000000000011,0.4842608272425082,17.865739172757515,4.82963041362126,13.520369586378763,-15.646431999999947,82.99321140152381,28.7586481099991,4.345369586378742,12,-7.0,-7.75,-20.972503662109375,-20.625,4.5,2,0.047579298831385675,-2.1428197750457754,299.25,5.0,297.0,-3.965483857389401,295.5,0.047579298831385675
4554,2005-12-15,298.0,302.0,298.0,299.75,15592391.0,-0.005008347245408995,-3.5714285714285716,-100.0,69.3069306930693,58.78458308939213,-6.056784060941766,-7.962740231113969,-13.5756285415099,-14.653944400725663,10.841683565471536,4.0,0.26840168800544006,7.175000000000011,-2.084561203679698,16.43456120367972,2.5452193981601567,11.804780601839866,-13.057646079999927,56.521796819541834,-2.66810490829225,4.629780601839841,12,-5.5,-6.25,-19.472503662109375,-19.125,4.25,3,0.03187919463087252,-2.5,299.5,-2.1428197750457754,299.25,5.0,297.0,0.03187919463087252
4555,2005-12-16,305.5,306.75,297.0,297.0,36671992.0,0.025167785234899265,-1.2941176470588236,-4.857142857142857,80.64516129032258,63.30071212165019,-12.25932014840265,-14.88711150811855,-20.800928082352925,-21.963709753048306,11.72620744152896,9.75,1.5887760681810619,13.824999999999989,2.5601267907032934,25.089873209296684,8.192563395351613,19.457436604648365,-19.534187315199915,89.13043478260869,23.18708923313129,5.632436604648348,12,-10.625,-11.375,-22.75749969482422,-23.75,-4.25,4,0.01227495908346965,-3.5714285714285716,298.0,-2.5,299.5,-2.1428197750457754,299.25,0.01227495908346965
4556,2005-12-19,309.0,311.5,303.5,304.75,22655546.0,0.011456628477905184,-1.3703703703703705,0.5,83.21167883211679,67.21312088077428,-13.800945686931755,-17.844996994000667,-23.91541774681349,-25.267158625121965,13.003313369029504,8.0,2.6264575956022327,16.399999999999977,2.7546807716864805,30.045319228313474,9.577340385843229,23.222659614156726,-21.371452329983924,82.75862068965517,12.056853133049259,6.822659614156734,12,-10.25,-12.5,-24.25,-25.625,-4.0,0,-0.012944983818770184,-1.2941176470588236,305.5,-3.5714285714285716,298.0,-2.5,299.5,-0.012944983818770184
4557,2005-12-20,312.5,317.0,307.0,307.0,43898746.0,0.01132686084142387,-2.6363636363636362,1.2941176470588236,88.88888888888889,71.53410853509527,-14.779181663116162,-20.589162940789038,-27.0538240399556,-28.5642268907917,14.225017011116842,10.0,3.9748522046859307,18.75,2.5643988616116076,34.93560113838839,10.657199430805804,26.842800569194196,-22.484307096985503,77.5,-0.2518710383437366,8.092800569194198,12,-10.350006103515625,-13.25,-27.625,-29.0,-5.0,1,-0.011199999999999988,-1.3703703703703705,309.0,-1.2941176470588236,305.5,-3.5714285714285716,298.0,-0.011199999999999988
4558,2005-12-21,317.5,318.5,312.5,312.5,11198535.0,0.016000000000000014,-1.4,0.9090909090909091,89.1156462585034,74.7465046046342,-16.93549059747744,-24.751382767278415,-31.618615137051393,-33.366086281960236,15.557979356794583,6.0,5.638873639789779,22.412500000000023,3.143439033601396,41.68156096639865,12.777969516800738,32.04703048319931,-24.246190245347236,95.34883720930233,17.322335929606993,9.634530483199306,12,-11.850006103515625,-17.5,-32.5625,-34.0,-10.5,2,-0.03858267716535435,-2.6363636363636362,312.5,-1.3703703703703705,309.0,-1.2941176470588236,305.5,-0.03858267716535435
4559,2005-12-22,315.25,318.79998779296875,314.0,318.0,16386307.0,-0.007086614173228312,1.206903325382349,-0.55,83.87096774193549,77.3761586167767,-12.600920687194275,-21.579750082162093,-28.910280964556193,-30.92103417640834,17.039166207009814,4.79998779296875,7.2568207944959795,18.875,-2.180378110328263,39.93037811032826,8.347310944835897,29.402689055164103,-18.461723610998604,83.71564320731525,6.322248393167342,10.527689055164123,12,-8.225006103515625,-14.350006103515625,-29.412498474121094,-31.75,-13.25,3,-0.03568596352101505,-1.4,317.5,-2.6363636363636362,312.5,-1.3703703703703705,309.0,-0.03568596352101505
4560,2005-12-23,317.0,317.0,314.5,315.5,5408808.0,0.0055511498810467685,2.3333333333333335,-0.5454545454545454,88.38709677419355,79.97472492502042,-12.270830077330459,-22.203838498601158,-30.301113465799858,-32.403948891020036,18.73842795411121,2.5,8.95051094186124,19.1875,-3.4020149175672145,41.777014917567215,7.892742541216364,30.482257458783636,-16.689849786363823,88.23536451580732,8.769909344523086,11.294757458783614,12,-9.100006103515625,-16.100006103515625,-30.625,-33.5,-16.0,4,-0.04652996845425872,1.206903325382349,315.25,-1.4,317.5,-2.6363636363636362,312.5,-0.04652996845425872
4561,2005-12-26,317.0,317.0,317.0,317.0,0.0,0.0,1.0,0.0,90.13157894736842,82.61754993626649,-10.209075024325386,-20.871805063829186,-29.886183829624485,-32.158102826147,21.068113495522304,0.0,10.094291831041915,17.662500000000023,-5.8121643942254195,41.137164394225465,5.925167802887302,29.399832197112744,-13.731475773670638,84.74585038095287,1.9554669195082965,11.737332197112721,12,-9.100006103515625,-16.100006103515625,-30.625,-33.5,-11.5,0,-0.04968454258675081,2.3333333333333335,317.0,1.206903325382349,315.25,-1.4,317.5,-0.04968454258675081
4562,2005-12-27,317.0,317.0,317.0,317.0,0.0,0.0,1.0,0.0,89.72602739726027,84.8093307581843,-8.299203239860333,-19.447033145612977,-29.365985479903657,-31.905769096286633,23.475484550462955,0.0,11.232232585467102,16.125,-7.764823863121876,40.014823863121876,4.18008806843909,28.06991193156091,-11.24644160300835,71.42870983055445,-11.603850954001686,11.944911931560934,12,-9.100006103515625,-16.100006103515625,-30.625,-33.5,-10.25,1,-0.03785488958990535,1.0,317.0,2.3333333333333335,317.0,1.206903325382349,315.25,-0.03785488958990535
4563,2005-12-28,320.5,323.0,315.0,316.0,9205535.0,0.011041009463722329,-1.4615384615384615,100.0,89.13043478260869,87.01194232368867,-9.50683246130302,-21.19858056103692,-32.157380296638735,-35.16644737993295,26.333778816089136,8.0,12.331468611031426,17.82499999999999,-6.293730437052318,41.943730437052295,5.765634781473807,29.88436521852617,-12.659012899651998,72.22222222222221,-8.857385789121096,12.059365218526162,12,-10.5,-17.5,-34.125,-37.0,-10.25,2,-0.040561622464898583,1.0,317.0,1.0,317.0,2.3333333333333335,317.0,-0.040561622464898583
4564,2005-12-29,320.25,324.0,319.0,319.75,12181466.0,-0.0007800312012480326,-4.0,0.1111111111111111,87.78625954198473,87.80539768498447,-6.446696412929157,-19.465696461724576,-31.235427113016044,-34.67215797287071,29.3997644921999,5.0,13.335338152673557,16.0,-8.402329483288668,40.40232948328867,3.798835258355666,28.201164741644334,-9.680390577714661,60.526315789473685,-20.61985387747238,12.201164741644346,12,-6.5,-16.75,-33.875,-36.75,-9.5,3,-0.041373926619828305,-1.4615384615384615,320.5,1.0,317.0,1.0,317.0,-0.041373926619828305
4565,2005-12-30,315.25,321.25,315.0,319.0,3498950.0,-0.015612802498048417,-1.9411764705882353,-7.5,75.17241379310346,86.91214601398299,0.0913973153576535,-13.068297820667624,-25.51100638392768,-29.454463247578474,32.06105881892821,6.25,14.23834322218977,9.6875,-14.076623224559114,33.451623224559114,-2.1945616122795855,21.569561612279585,-1.994312462171706,2.7777777777777777,-74.98473173021384,11.882061612279566,12,0.25,-11.75,-28.875,-31.75,-5.25,4,-0.04203013481363993,-4.0,320.25,-1.4615384615384615,320.5,1.0,317.0,-0.04203013481363993
4566,2006-01-03,321.75,327.25,315.0,315.0,20130492.0,0.020618556701030855,-2.6296296296296298,-1.8,77.77777777777777,85.67757811274842,-4.928055824134219,-17.761776629474298,-31.252535462720346,-35.692769472355224,35.06623834886458,12.25,15.578861870467847,14.462499999999977,-8.705805823630953,37.63080582363091,2.878347088184512,26.046652911815443,2.25,55.10204081632652,-19.677342649531298,11.584152911815462,1,-1.875,-16.625,-35.8125,-38.25,-13.0,1,-0.06449106449106445,-1.9411764705882353,315.25,-4.0,320.25,-1.4615384615384615,320.5,-0.06449106449106445
4567,2006-01-04,323.75,326.5,320.5,324.0,11769384.0,0.0062160062160061536,1.2857142857142858,-0.037037037037037035,78.69822485207101,84.52008684536705,-5.77134048106285,-17.737420117516137,-32.38265101695947,-37.3888465175437,37.73460172429351,6.0,15.975085523688904,14.600000000000023,-7.496320246174378,36.69632024617442,3.5518398769128225,25.648160123087223,-8.75,71.42857142857143,-2.21631922596643,11.0481601230872,1,-3.125,-18.625,-38.42500305175781,-40.25,-11.5,2,-0.05637065637065641,-2.6296296296296298,321.75,-1.9411764705882353,315.25,-4.0,320.25,-0.05637065637065641
4568,2006-01-05,321.0,326.0,319.5,325.0,13064575.0,-0.008494208494208455,1.1666666666666667,16.0,76.4367816091954,83.69406616395148,-2.763238574882564,-13.057865051815156,-28.865440961619242,-34.359804554253685,40.86401242299873,6.5,15.893326714436682,10.199999999999989,-10.102061082830176,30.502061082830153,0.04896945858490653,20.35103054141507,-6.0,48.97959183673469,-25.72288356007062,10.151030541415077,1,-0.125,-15.875,-35.23750305175781,-37.5,-7.5,3,-0.04439252336448596,1.2857142857142858,323.75,-2.6296296296296298,321.75,-1.9411764705882353,315.25,-0.04439252336448596
4569,2006-01-06,319.75,322.0,317.75,320.5,10284264.0,-0.003894080996884708,1.2666666666666666,0.1875,69.1275167785235,81.55411283109925,-0.9027153583009522,-10.266833898767231,-26.63739131898967,-32.83519839085949,43.38396449113578,4.25,15.232646106908703,7.637499999999989,-11.303874234600187,26.578874234600164,-1.833187117300099,17.108187117300076,-4.519999999999982,38.775510204081634,-32.693210004288694,9.470687117300079,1,1.375,-14.625,-33.98750305175781,-36.25,-7.0,4,-0.029710711493354136,1.1666666666666667,321.0,1.2857142857142858,323.75,-2.6296296296296298,321.75,-0.029710711493354136
4570,2006-01-09,321.25,322.79998779296875,318.75,318.75,9459986.0,0.004691164972634887,-2.239990234375,-3.3333333333333335,67.3758865248227,79.0257025619275,-1.9405202696789274,-10.265092854134082,-27.210400563417465,-34.07702445489849,44.982135785441166,4.04998779296875,14.180216602181531,7.850000000000023,-9.7929499860698,25.492949986069846,-0.9714749930349171,16.671474993034963,-5.794600000000003,51.02040816326531,-18.23451007815857,8.82147499303492,1,-0.125,-16.125,-35.48750305175781,-37.75,-10.25,0,-0.03268482490272373,1.2666666666666666,319.75,1.1666666666666667,321.0,1.2857142857142858,323.75,-0.03268482490272373
4571,2006-01-10,322.5,326.0,321.29998779296875,321.75,19174220.0,0.0038910505836575737,-4.696900199748465,0.3,65.15151515151516,76.29520120128916,-2.6019190570684145,-10.020501152093004,-27.644842802311985,-35.058960797128634,46.78757628247524,4.75,13.469326749487607,7.824999999999989,-8.461174310888453,24.11117431088843,-0.31808715544423194,15.96808715544421,-6.8237080000000105,54.285714285714285,-13.350977271266082,8.143087155444226,1,-1.375,-17.375,-36.73750305175781,-39.0,-3.25,1,-0.03875968992248058,-2.239990234375,321.25,1.2666666666666666,319.75,1.1666666666666667,321.0,-0.03875968992248058
4572,2006-01-11,324.25,325.25,321.5,322.25,7785773.0,0.005426356589147252,-1.1428571428571428,2.6666666666666665,61.344537815126046,73.20787931601332,-3.59322083545635,-10.33121951475232,-28.47765901179673,-36.531991326713694,48.28961187915526,3.75,12.449482693227537,8.324999999999989,-6.770398392623122,23.4203983926231,0.7773008036884335,15.872699196311544,-8.357233839999992,78.78787878787878,14.051138778671913,7.547699196311565,1,-3.125,-19.125,-37.56999969482422,-40.75,-5.75,2,-0.04780262143407865,-4.696900199748465,322.5,-2.239990234375,321.25,1.2666666666666666,319.75,-0.04780262143407865
4573,2006-01-12,313.75,327.5,312.29998779296875,327.25,53186896.0,-0.03238242097147259,1.1714303152901786,-6.75,48.026315789473685,68.79010778795652,6.535921012937422,1.3608648553466764,-17.163575795764984,-25.833225931201355,48.73421449877252,15.20001220703125,11.099973129624061,-2.8874999999999886,-15.923356421118172,10.148356421118194,-9.40542821055908,3.630428210559103,12.75,9.539546332472684,-50.615521519102074,6.517928210559082,1,6.149993896484375,-7.0,-26.962501525878906,-30.25,5.0,3,-0.004780876494023922,-1.1428571428571428,324.25,-4.696900199748465,322.5,-2.239990234375,321.25,-0.004780876494023922
4574,2006-01-13,307.5,314.75,305.5,314.75,18521183.0,-0.019920318725099584,1.5517241379310345,0.5370370370370371,38.8235294117647,64.75134285669667,12.054830663440953,8.810807624628524,-10.252047256696983,-19.42277786241607,48.892979787631965,9.25,9.634563365276676,-9.612500000000011,-20.263018890270416,1.0380188902703935,-14.937759445135214,-4.287240554864809,20.0,9.090909090909092,-45.54951052134548,5.325259445135202,1,9.0,-0.100006103515625,-21.125,-24.0,10.75,4,0.019512195121951237,1.1714303152901786,313.75,-1.1428571428571428,324.25,-4.696900199748465,322.5,0.019512195121951237
4575,2006-01-16,309.25,311.0,306.0,307.25,6519136.0,0.005691056910569037,-1.2222222222222223,-0.27586206896551724,41.24293785310734,60.691916198399944,10.464701293636267,7.753688564194249,-11.419377003153613,-20.988549366977395,48.39111330301823,5.0,7.990264670096963,-8.050000000000011,-17.94497480119162,1.8449748011915972,-12.997487400595787,-3.1025125994042355,18.25,17.045454545454543,-32.39113142762439,4.947487400595804,1,7.25,0.899993896484375,-21.8125,-25.75,9.25,0,0.011317704122878025,1.5517241379310345,307.5,1.1714303152901786,313.75,-1.1428571428571428,324.25,0.011317704122878025
4576,2006-01-17,305.0,307.5,304.0,305.5,15541911.0,-0.013742926434923253,-1.8,-0.25,37.628865979381445,56.12865410143444,13.509517091258658,12.320322946603824,-6.640197683071619,-16.577164090134033,47.18473183528735,5.25,6.297662734636674,-12.100000000000023,-22.82797621570063,-1.3720237842994152,-17.463988107850355,-6.7360118921496905,21.620000000000005,4.25531914893617,-40.64793512693197,5.3639881078503135,1,10.75,6.375,-14.412498474121094,-20.0,15.25,1,0.01967213114754096,-1.2222222222222223,309.25,1.5517241379310345,307.5,1.1714303152901786,313.75,0.01967213114754096
4577,2006-01-18,309.0,310.5,302.0,302.0,22825848.0,0.013114754098360715,-1.4285714285714286,-14.0,38.265306122448976,51.8873790473515,8.043005646426082,8.479411157029517,-10.03750852172891,-20.362938082957896,45.56001616586085,8.5,5.4046616696915635,-7.925000000000011,-19.074817086080827,3.2248170860808045,-13.49990854304042,-2.3500914569596034,16.262800000000027,27.450980392156865,-13.418422723805044,5.57490854304041,1,5.75,3.25,-17.875,-24.0,10.5,2,0.03317152103559873,-1.8,305.0,-1.2222222222222223,309.25,1.5517241379310345,307.5,0.03317152103559873
4578,2006-01-19,305.25,311.29998779296875,304.75,310.75,14016971.0,-0.012135922330097082,-1.015380859375,-0.7857142857142857,35.71428571428572,48.17479781799175,10.419657071260474,11.873370400812746,-5.740146983925285,-16.43031863964717,43.76356321137128,6.54998779296875,3.5880733602821238,-11.0625,-23.365553750162064,1.2405537501620643,-17.214026875081004,-4.910973124918996,18.15177600000004,25.49019607843137,-12.360154003554097,6.15152687508103,1,9.5,7.0,-14.125,-20.25,20.75,3,0.04340704340704349,-1.4285714285714286,309.0,-1.8,305.0,-1.2222222222222223,309.25,0.04340704340704349
4579,2006-01-20,304.0,308.75,303.0,306.75,12254393.0,-0.004095004095004073,-1.4210526315789473,0.5,38.46153846153846,44.96209247762683,10.281812686410547,12.898655278777596,-4.171690593849917,-15.003113896699233,41.72765861394282,5.75,1.33289594244593,-11.75,-25.23000468531893,1.7300046853189315,-18.490002342659466,-5.009997657340534,17.689633920000063,21.505404571736094,-19.92293224397679,6.740002342659458,1,10.75,8.25,-11.875,-18.0,23.5,4,0.04851973684210531,-1.015380859375,305.25,-1.4285714285714286,309.0,-1.8,305.0,0.04851973684210531
4580,2006-01-23,302.25,305.0,301.0,301.5,6302364.0,-0.005756578947368474,-3.5714285714285716,-0.2727272727272727,27.840909090909093,40.81646958200394,10.117159111030617,14.215816066480215,-2.1653603574181943,-13.100253449551985,39.49684085201876,4.0,-0.8461198271251078,-12.762499999999989,-27.509020553048572,1.9840205530485946,-20.13576027652431,-5.389239723475669,17.864463206400046,12.135936712986283,-26.424178972308066,7.373260276524295,1,12.0,10.0,-10.125,-16.25,18.0,0,0.052936311000827185,-1.4210526315789473,304.0,-1.015380859375,305.25,-1.4285714285714286,309.0,0.052936311000827185
4581,2006-01-24,301.25,302.25,299.0,301.25,5820798.0,-0.003308519437551727,2.25,0.0,23.837209302325576,36.648988636137226,8.700837496907582,14.730611962078456,-0.9879005566338606,-11.95564787135072,37.26960571823592,3.25,-2.5647083799018446,-12.975000000000023,-28.908992132029937,2.9589921320298913,-20.941996066015008,-5.008003933985037,16.953016885760064,18.29270108126616,-15.44429777678738,7.966996066014958,1,12.0,12.0,-6.75,-12.875,18.75,1,0.05726141078838176,-3.5714285714285716,302.25,-1.4210526315789473,304.0,-1.015380859375,305.25,0.05726141078838176
4582,2006-01-25,305.0,305.75,301.5,301.5,5373511.0,0.012448132780082943,-1.4285714285714286,100.0,31.818181818181827,34.84808486154924,2.160236666768128,10.577838287074144,-4.408433347976995,-15.53776816169966,34.854056385994895,4.5,-4.3282194731054915,-8.625,-25.01618826174638,7.766188261746379,-16.82059413087319,-0.42940586912681056,10.898654859468877,48.780536216709756,16.27054262425576,8.195594130873204,1,1.875,8.25,-7.375,-14.25,13.0,2,0.050000000000000044,2.25,301.25,-3.5714285714285716,302.25,-1.4210526315789473,304.0,0.050000000000000044
4583,2006-01-26,307.5,308.75,305.79998779296875,306.5,8692791.0,0.008196721311475308,-1.4583184985504298,0.2857142857142857,36.46408839779005,34.58592474888539,-1.474633121365457,7.435180149888765,-6.398052375824022,-17.869613874761626,31.936676269346314,3.75,-6.14420247193533,-5.475000000000023,-21.748889322612683,10.798889322612638,-13.611944661306325,2.661944661306279,6.370816276332619,87.17948717948718,53.170959667084674,8.136944661306321,1,-2.350006103515625,5.75,-6.8000030517578125,-14.0,11.5,3,0.039024390243902474,-1.4285714285714286,305.0,2.25,301.25,-3.5714285714285716,302.25,0.039024390243902474
4584,2006-01-27,307.0,309.5,303.0,308.5,9206993.0,-0.001626016260162566,2.7142857142857144,-1.5,33.89830508474576,33.76985444128965,-1.1767663875627932,7.2640588482486805,-5.407136938157123,-17.186692779176497,28.59971351039977,6.5,-8.08071811786806,-5.3125,-21.41731703029825,10.79231703029825,-13.364908515149125,2.739908515149125,5.086318323172691,76.19047619047619,42.50245208656864,8.05240851514911,1,-1.850006103515625,6.25,-4.1750030517578125,-12.75,16.75,4,0.061889250814332275,-1.4583184985504298,307.5,-1.4285714285714286,305.0,2.25,301.25,0.061889250814332275
4585,2006-01-30,302.0,306.25,301.0,306.0,4068955.0,-0.016286644951140072,1.3333333333333333,2.6666666666666665,28.645833333333343,32.77173970283987,3.0024047697146443,11.826875530497205,0.019680714983678627,-12.042964750121996,26.32627915599517,6.0,-8.98531438296044,-9.649999999999977,-26.32601492217634,7.026014922176387,-17.98800746108816,-1.3119925389117952,8.515960124391995,28.57142857142857,-2.40739421698931,8.338007461088168,1,3.149993896484375,11.25,1.962493896484375,-7.600006103515625,19.0,0,0.08443708609271527,2.7142857142857144,307.0,-1.4583184985504298,307.5,-1.4285714285714286,305.0,0.08443708609271527
4586,2006-01-31,301.0,305.25,300.0,300.0,9850778.0,-0.0033112582781457123,-9.5,-0.25,25.396825396825406,31.341908511103913,3.7720013357030666,11.797495281947533,1.3792024939627936,-10.915567878486968,23.417707205640767,5.25,-9.012097782140245,-9.612500000000011,-26.224539863348866,6.9995398633488435,-17.91851993167444,-1.306480068325584,8.5,10.526315789473683,-13.809927963421446,8.306019931674422,1,4.149993896484375,12.25,3.399993896484375,-6.600006103515625,16.5,1,0.06395348837209291,1.3333333333333333,302.0,2.7142857142857144,307.0,-1.4583184985504298,307.5,0.06395348837209291
4587,2006-02-01,305.5,305.5,299.5,300.5,19527772.0,0.014950166112956742,1.4,5.0,40.0,31.81809898729439,-1.4267194152374145,6.176837868556333,-2.669334852536622,-15.252726793816748,20.38299230339005,6.0,-9.200286974396818,-4.199999999999989,-19.744164584564146,11.344164584564169,-11.972082292282039,3.5720822922820616,2.740000000000009,60.0,32.39615783655953,7.772082292282077,2,-1.25,7.75,-1.100006103515625,-11.100006103515625,14.0,2,0.04746317512274967,-9.5,301.0,1.3333333333333333,302.0,2.7142857142857144,307.0,0.04746317512274967
4588,2006-02-02,306.75,310.0,305.0,305.0,12279492.0,0.004091653027823217,-4.714285714285714,0.35,48.96551724137931,32.985207740610036,-2.7284991199707065,4.010127046070579,-3.484336309273317,-16.291045953467062,17.48520359422633,5.0,-8.78486932003409,-2.2375000000000114,-16.88104986442903,12.406049864429008,-9.559274932214521,5.084274932214498,-7.75,69.04761904761905,37.4867514375369,7.321774932214509,2,-2.25,6.5,-2.350006103515625,-12.350006103515625,15.5,3,0.03667481662591676,1.4,305.5,-9.5,301.0,1.3333333333333333,302.0,0.03667481662591676
4589,2006-02-03,310.25,311.5,307.5,309.0,13342661.0,0.01140994295028519,1.1333333333333333,0.7142857142857143,51.315789473684205,35.59352778314061,-5.865525418589641,-0.25094722978076334,-6.459401331206436,-19.520937673536764,15.032967435452333,4.75,-8.61094808729888,1.7375000000000114,-12.025986209242888,15.50098620924291,-5.1442431046214665,8.61924310462149,-11.029999999999973,89.58333333333334,53.8653628699652,6.881743104621452,2,-5.0,3.0,-3.75,-13.75,11.75,4,0.028203062046736393,-4.714285714285714,306.75,1.4,305.5,-9.5,301.0,0.028203062046736393
4590,2006-02-06,310.75,312.29998779296875,308.29998779296875,310.25,8230241.0,0.0016116035455278066,1.2222372927333762,0.4,58.394160583941606,39.433189036653495,-5.624476117872348,-1.6631864923207331,-6.3775358859844005,-19.78908938437928,12.405013703305395,4.0,-7.9136019560562545,2.7624999999999886,-9.694240935625317,15.219240935625294,-3.4658704678126924,8.99087046781267,-11.03879999999998,87.89070881911165,46.20212456170458,6.228370467812653,2,-4.850006103515625,2.5,-2.125,-13.75,12.75,0,0.04183427192276756,1.1333333333333333,310.25,-4.714285714285714,306.75,1.4,305.5,0.04183427192276756
4591,2006-02-07,310.0,312.0,307.5,312.0,6790093.0,-0.002413515687851975,3.5,-4.0,51.61290322580645,41.63260252638956,-3.9144024471817715,-2.0002232978478105,-4.985972339363116,-18.80924853901047,9.229879375143362,4.5,-7.333063941997807,2.6374999999999886,-7.852438788663903,13.12743878866388,-2.6074693943319858,7.882469394331963,-9.533472732421842,82.03132823117087,36.94966154601176,5.244969394331951,2,-4.100006103515625,3.25,-0.5,-13.0,14.25,1,0.03548387096774186,1.2222372927333762,310.75,1.1333333333333333,310.25,-4.714285714285714,306.75,0.03548387096774186
4592,2006-02-08,308.75,310.75,307.0,307.0,9437546.0,-0.0040322580645161255,-3.2857142857142856,-0.875,56.140350877192986,43.818853912989894,-2.3205558709563547,-2.0774982673120803,-3.0876467711470923,-17.206605803225102,5.845670211864578,3.75,-6.0806848655688555,2.1625000000000227,-4.756723792823834,9.08172379282388,-1.2971118964118773,5.622111896411923,-7.5734651008984315,51.369948914324894,3.6527019479937337,3.4596118964119205,2,-2.850006103515625,4.5,3.75,-10.125,20.0,2,0.028340080971659853,3.5,310.0,1.2222372927333762,310.75,1.1333333333333333,310.25,0.028340080971659853
4593,2006-02-09,312.25,313.0,307.5,309.0,14076549.0,0.011336032388663986,1.3157894736842106,1.8571428571428572,63.41463414634146,47.09844603094497,-5.672426927080323,-6.003435652962992,-5.828867466447491,-20.353981362564923,4.827627637090724,5.5,-4.3856851685962965,5.737500000000011,-0.88080595278376,12.355805952783783,2.4283470236081257,9.046652976391897,-10.406057927266374,87.5,34.960711680324906,3.3091529763918937,2,-6.0,1.0,0.625,-13.625,17.75,3,0.023218574859887875,-3.2857142857142856,308.75,3.5,310.0,1.2222372927333762,310.75,0.023218574859887875
4594,2006-02-10,313.5,316.0,308.5,312.0,11173105.0,0.004003202562049557,1.3076923076923077,0.46153846153846156,68.59504132231405,51.53724691860949,-6.597205330660017,-7.147330533782053,-6.426929831665348,-21.25647546864002,5.243403448206572,7.5,-3.2487029112320442,6.6875,-0.6266445519457875,14.001644551945787,3.0304277240271063,10.344572275972894,-10.763573293085074,72.22222222222221,13.97021986043508,3.6570722759728893,2,-5.75,-0.25,-0.5,-14.875,14.5,4,0.027910685805422553,1.3157894736842106,312.25,-3.2857142857142856,308.75,3.5,310.0,0.027910685805422553
4595,2006-02-13,312.75,316.5,311.5,313.20001220703125,8299938.0,-0.0023923444976076125,-2.389816481492976,-0.3000081380208333,69.16666666666667,56.40056261525852,-4.651064733556041,-6.452497844724178,-5.0283252009285775,-20.12387675503186,5.710660135756085,5.0,-2.491389873880223,5.762499999999989,-1.9536399540129992,13.478639954012976,1.9044300229934947,9.620569977006483,-8.687215963776566,60.526315789473685,-2.665419379271185,3.8580699770065,2,-4.75,0.5,0.375,-14.125,16.75,0,0.029576338928856805,1.3076923076923077,313.5,1.3157894736842106,312.25,-3.2857142857142856,308.75,0.029576338928856805
4596,2006-02-14,311.0,315.0,310.25,314.5,8172501.0,-0.005595523581135131,1.1111111111111112,7.777566797775668,60.71428571428572,58.702149916845826,-1.490089371212207,-4.458536876611674,-2.5802665387315074,-18.101356455040673,6.45175370670347,4.75,-1.5700982100549936,3.7124999999999773,-4.143565373858394,11.568565373858348,-0.21553268692917982,7.640532686929134,-5.444750048123353,42.10526315789473,-21.963028415242896,3.928032686929181,2,-0.25,2.25,2.125,-12.375,24.0,1,0.04019292604501601,-2.389816481492976,312.75,1.3076923076923077,313.5,1.3157894736842106,312.25,0.04019292604501601
4597,2006-02-15,319.25,321.0,310.25,312.25,16169333.0,0.026527331189710512,1.0476190476190477,-2.0,67.40740740740742,60.751248824182284,-8.475865144816453,-12.544418601280995,-9.997771257483919,-26.020112553247486,7.061653492143319,10.75,0.4097056197077791,11.449999999999989,1.9567891294873334,20.943210870512644,6.703394564743633,16.196605435256345,-12.381380042348553,87.03703703703704,24.82257800861646,4.746605435256331,2,-5.25,-6.0,-6.125,-20.625,10.0,2,0.01566170712607673,1.1111111111111112,311.0,-2.389816481492976,312.75,1.3076923076923077,313.5,0.01566170712607673
4598,2006-02-16,318.5,322.5,315.25,321.25,8206321.0,-0.002349256068911565,1.7619047619047619,-0.39285714285714285,66.91176470588235,62.48413496109318,-6.575312320735748,-11.331855341012272,-8.45518367412194,-24.927891649810476,7.646936475936568,7.25,2.7788106066086016,10.037500000000023,-0.4984971926032813,20.573497192603327,4.769501403698371,15.305498596301675,-9.652986836419757,71.42857142857143,10.5283301221275,5.267998596301661,2,-3.75,-5.25,-5.375,-17.889999389648438,12.25,3,0.032182103610675084,1.0476190476190477,319.25,1.1111111111111112,311.0,-2.389816481492976,312.75,0.032182103610675084
4599,2006-02-17,318.75,319.75,316.5,319.75,5627372.0,0.0007849293563579884,5.5,0.36363636363636365,78.63247863247864,64.73283696648619,-6.138296748578398,-10.983282449297576,-8.070658195952433,-24.83872628872814,8.596669193372213,3.25,4.030381485625071,9.550000000000011,-1.7107843047601818,20.810784304760205,3.919607847619943,15.18039215238008,-8.5,69.38775510204081,4.216453930539359,5.630392152380094,2,-4.0,-8.0,-5.4250030517578125,-17.25,8.5,4,0.03529411764705892,1.7619047619047619,318.5,1.0476190476190477,319.25,1.1111111111111112,311.0,0.03529411764705892
4600,2006-02-20,318.25,319.29998779296875,315.79998779296875,317.0,3719127.0,-0.0015686274509804088,1.0895674671136537,-1.25,80.0,67.88695883028548,-4.986974790618092,-9.721572606160521,-6.993336062859271,-23.96709083207594,9.775516530437809,3.5,4.807334165952284,8.25,-3.2035675894785527,19.703567589478553,2.5232162052607237,13.976783794739276,-6.0400000000000205,65.3061224489796,-6.497434383996918,5.726783794739263,2,-3.5,-7.5,-6.3000030517578125,-16.75,8.75,0,0.03063629222309494,5.5,318.75,1.7619047619047619,318.5,1.0476190476190477,319.25,0.03063629222309494
4601,2006-02-21,318.5,320.75,316.5,320.75,4303338.0,0.0007855459544383603,2.7777777777777777,-1.8,76.53061224489795,70.15254342669714,-4.363299271073572,-9.078440619977528,-6.699562657823549,-23.864179444146885,10.740304878271154,4.25,5.286943316601992,7.637499999999989,-3.6383183271904613,18.91331832719044,1.9995908364047636,13.275409163595214,-4.643599999999992,67.3469387755102,-5.703913113816455,5.637909163595222,2,-3.5,-7.75,-5.1750030517578125,-16.875,13.75,1,0.03453689167974883,1.0895674671136537,318.25,5.5,318.75,1.7619047619047619,318.5,0.03453689167974883
4602,2006-02-22,320.25,321.0,316.0,316.0,4959078.0,0.005494505494505475,-1.3529411764705883,-1.8888888888888888,77.0,71.66202852154808,-4.817036851930482,-10.147644777640608,-7.9467779927130096,-25.30339408600605,11.902532051285174,5.0,5.525694818119234,8.625,-3.037467916147534,20.287467916147534,2.793766041926233,14.456233958073767,-5.010624000000007,68.96551724137932,-4.402037599522359,5.831233958073772,2,-4.75,-9.5,-6.6875,-16.824996948242188,11.25,2,0.04605776736924283,2.7777777777777777,318.5,1.0895674671136537,318.25,5.5,318.75,0.04605776736924283
4603,2006-02-23,319.5,321.5,317.75,321.5,5617745.0,-0.0023419203747072626,2.75,-0.47058823529411764,70.78651685393258,71.90552580283904,-3.2748595388695207,-8.909325589007267,-6.7004015427769446,-24.223855851035978,12.652709310587461,3.75,6.15302188364376,7.274999999999977,-4.723793799045495,19.27379379904545,1.2756031004772694,13.274396899522685,-3.5,64.91235584490678,-6.139468941385772,5.99939689952273,2,-3.125,-8.75,-6.0,-15.0,13.0,3,0.030516431924882736,-1.3529411764705883,320.25,2.7777777777777777,318.5,1.0895674671136537,318.25,0.030516431924882736
4604,2006-02-24,326.0,327.5,314.25,320.0,30102452.0,0.020344287949921824,1.9444444444444444,-3.0,76.99115044247787,72.77491288904028,-8.733709693720925,-14.664780340737593,-12.569903436180596,-30.301281662567703,14.268102751120749,13.25,6.96202084532797,12.824999999999989,-0.3799631817740874,26.029963181774065,6.222518409112922,19.427481590887055,-3.5,88.67924528301887,18.941267187546046,6.602481590887051,2,-7.125,-12.75,-12.5,-21.5,8.0,4,0.014570552147239235,2.75,319.5,-1.3529411764705883,320.25,2.7777777777777777,318.5,0.014570552147239235
4605,2006-02-27,327.5,328.0,323.0,327.75,8803996.0,0.004601226993865115,12.333333333333334,-0.041666666666666664,80.17241379310344,74.93692712002003,-8.852304689119364,-14.921463528136087,-13.65076010164455,-31.421580011181504,16.052166006455497,5.0,7.339154424059018,13.050000000000011,-0.5307526339923925,26.630752633992415,6.259623683003838,19.840376316996185,-13.25,96.36363636363636,27.016569379765002,6.7903763169961975,2,-8.375,-14.0,-14.0,-23.0,6.0,0,-0.0007633587786259888,1.9444444444444444,326.0,2.75,319.5,-1.3529411764705883,320.25,-0.0007633587786259888
4606,2006-02-28,320.25,326.5,318.5,325.75,15934921.0,-0.022137404580152675,1.2857142857142858,22.0,66.42857142857143,74.82816756681603,-0.1700931899485454,-6.488000857637701,-6.1700532968009725,-23.798247652507143,17.320739224348948,9.0,7.315657552636594,4.837499999999977,-7.390891252818392,17.065891252818346,-1.2766956264092073,10.951695626409162,-6.0,43.63636363636363,-26.82866929047733,6.114195626409196,2,0.875,-6.75,-7.0,-15.75,16.5,1,0.021077283372365363,12.333333333333334,327.5,1.9444444444444444,326.0,2.75,319.5,0.021077283372365363
4607,2006-03-01,320.0,323.5,319.25,320.25,11146054.0,-0.0007806401249024209,-3.857142857142857,0.045454545454545456,62.204724409448815,74.30516308943453,0.22069031806915973,-5.371393170866952,-5.800327563103792,-23.208504972421338,18.56893280599568,4.25,7.367015978458312,3.8625000000000114,-7.585868074942937,15.31086807494296,-1.8616840374714343,9.586684037471457,-5.475000000000023,41.81818181818181,-25.397683398880304,5.724184037471469,3,1.125,-6.25,-6.75,-15.5,16.25,2,0.038281250000000044,1.2857142857142858,320.25,12.333333333333334,327.5,1.9444444444444444,326.0,0.038281250000000044
4608,2006-03-02,318.0,321.5,315.25,318.5,7477023.0,-0.006249999999999978,-1.0833333333333333,2.0,56.92307692307692,71.89300734394544,2.394068486803235,-2.619669081598545,-3.8625631243694443,-20.87295127279691,19.527017327914706,6.25,7.903015807935958,1.3000000000000114,-9.278777165448446,11.878777165448469,-3.9893885827242457,6.589388582724268,-3.205500000000029,27.27272727272727,-37.68601737742516,5.289388582724229,3,3.125,-4.25,-7.9375,-13.5,18.0,3,0.04245283018867929,-3.857142857142857,320.0,1.2857142857142858,320.25,12.333333333333334,327.5,0.04245283018867929
4609,2006-03-03,319.0,319.75,316.0,316.25,4870871.0,0.003144654088050425,-1.3076923076923077,-5.5,59.54198473282443,69.6198945364815,1.6016957618396077,-3.0888995456044768,-4.841926438247469,-21.508217078620987,20.28136625468581,3.75,7.521780560501952,1.8625000000000114,-8.30902242397741,12.034022423977433,-3.2232612119886994,6.948261211988722,-3.9413900000000126,29.411764705882355,-34.616082511069344,5.085761211988723,3,2.125,-5.25,-9.800003051757812,-14.5,19.25,4,0.042319749216300995,-1.0833333333333333,318.0,-3.857142857142857,320.0,1.2857142857142858,320.25,0.042319749216300995
4610,2006-03-06,323.75,323.75,317.25,317.25,5577828.0,0.014890282131661436,1.0,2.3636363636363638,67.83216783216784,68.65340071284481,-2.5547418368399804,-7.183328861926668,-9.572085215282186,-25.92602760748275,21.1825090568768,6.5,7.327160152029421,5.962499999999977,-4.151683631254571,16.076683631254525,0.9054081843726749,11.01959181562728,-8.5,75.55555555555556,8.39300337810711,5.057091815627286,3,-2.625,-10.0,-14.550003051757812,-19.25,13.25,0,0.031660231660231686,-1.3076923076923077,319.0,-1.0833333333333333,318.0,-3.857142857142857,320.0,0.031660231660231686
4611,2006-03-07,321.0,322.75,316.75,322.75,6948880.0,-0.008494208494208455,5.857142857142857,-0.2692307692307692,52.892561983471076,65.97479648878604,0.656181167706734,-3.75974683841099,-6.833790149545905,-22.832506075983815,22.256800719936304,7.0,6.724315906009508,2.6625000000000227,-6.846879026734882,12.171879026734928,-2.0921895133674298,7.417189513367475,-5.4950000000000045,67.64705882352942,2.874630568426454,4.754689513367448,3,0.125,-7.25,-11.800003051757812,-15.75,16.0,1,0.0389408099688473,1.0,323.75,-1.3076923076923077,319.0,-1.0833333333333333,318.0,0.0389408099688473
4612,2006-03-08,317.5,321.0,313.5,321.0,11685894.0,-0.010903426791277204,3.2857142857142856,2.0,48.484848484848484,63.496833336665574,4.162837616305467,0.45259707061677545,-3.3864067199900774,-18.957947929137845,23.223297541256976,7.5,6.0301502784350305,-1.2749999999999773,-9.666568450120167,7.116568450120212,-5.470784225060072,2.9207842250601175,10.5,39.02439024390244,-23.877236163867558,4.195784225060084,3,3.25,-3.75,-8.300003051757812,-12.25,23.25,2,0.060629921259842456,5.857142857142857,321.0,1.0,323.75,-1.3076923076923077,319.0,0.060629921259842456
4613,2006-03-09,319.5,322.0,313.5,319.0,4999598.0,0.006299212598425141,2.090909090909091,-0.14285714285714285,51.07913669064748,60.61772069757331,2.4170122788136155,-1.0291680042741973,-5.529700679243547,-20.500096909505373,23.888777729122747,8.5,5.618855856872187,0.36250000000001137,-7.448549865441919,8.173549865441942,-3.5430249327209253,4.268024932720948,8.20999999999998,58.536585365853654,-3.398166052772112,3.905524932720955,3,1.25,-3.0,-10.75,-14.25,19.75,3,0.05242566510172142,3.2857142857142856,317.5,5.857142857142857,321.0,1.0,323.75,0.05242566510172142
4614,2006-03-10,322.25,322.75,317.79998779296875,319.0,7007135.0,0.008607198748043832,1.3294175091911764,6.5,55.40540540540541,57.86583087671798,-1.0290847986545941,-3.2570179882534944,-8.385934328983467,-22.79555730313308,24.123089360867063,4.95001220703125,5.105605318948051,2.6750000000000114,-4.778540310370204,10.128540310370227,-1.0517701551851246,6.401770155185147,5.175799999999981,85.36585365853658,22.872026889974705,3.726770155185116,3,-2.25,-4.75,-13.375,-17.0,18.75,4,0.0426687354538402,2.090909090909091,319.5,3.2857142857142856,317.5,5.857142857142857,321.0,0.0426687354538402
4615,2006-03-13,322.0,322.5,320.0,322.25,3956998.0,-0.0007757951900698723,5.666666666666667,-0.07692307692307693,54.72972972972973,56.56595957684668,-1.8341903021685084,-2.4016325429893186,-8.086073702797307,-22.03995541253903,24.286939321506974,2.5,4.904103036430229,1.9624999999999773,-4.826180594264599,8.751180594264554,-1.4318402971323394,5.356840297132294,5.1472839999999564,91.8918918918919,28.7721884089257,3.3943402971322962,3,-3.375,-4.5,-12.75,-16.75,16.0,0,0.05046583850931685,1.3294175091911764,322.25,2.090909090909091,319.5,3.2857142857142856,317.5,0.05046583850931685
4616,2006-03-14,323.5,326.75,319.0,320.5,5711463.0,0.004658385093167627,-1.5833333333333333,-12.0,54.42176870748299,55.70118672107271,-3.1566518603253826,-3.074794540985067,-9.727301414600845,-23.048440635132465,25.03322582654381,7.75,3.850133505872236,2.8374999999999773,-2.6187253195097924,8.293725319509747,0.10938734024506402,5.5656126597548905,3.3743383199999357,75.47169811320755,12.550656428657298,2.7281126597548853,3,-3.375,-6.0,-13.925003051757812,-18.25,13.0,1,0.04173106646058722,5.666666666666667,322.0,1.3294175091911764,322.25,2.090909090909091,319.5,0.04173106646058722
4617,2006-03-15,324.25,327.5,323.29998779296875,325.0,12283932.0,0.0023183925811436357,-2.1697913307844674,-0.25,56.46258503401361,55.65002095562122,-3.6211979888681753,-3.616416361532629,-10.677201712555643,-23.26164860459096,24.90736103932373,4.20001220703125,2.4820789406804806,3.3374999999999773,-2.301357200420398,8.976357200420352,0.5180713997897897,6.156928600210165,-10.75,76.78571428571429,13.533419899407136,2.8194286002101916,3,-3.75,-6.75,-14.675003051757812,-19.0,8.75,2,0.03932151117964544,-1.5833333333333333,323.5,5.666666666666667,322.0,1.3294175091911764,322.25,0.03932151117964544
4618,2006-03-16,328.75,328.75,323.0,326.0,15161112.0,0.013878180416345476,3.1818181818181817,-3.6666666666666665,53.9568345323741,55.02944871112675,-7.192294891282643,-7.704134187435841,-15.240278845432726,-27.23714933385071,24.637038650631567,5.75,2.093963498585822,7.324999999999989,0.8136738354257886,13.836326164574189,4.06933691771286,10.580663082287117,-14.970000000000027,100.0,38.31317046614603,3.255663082287111,3,-7.625,-10.625,-19.175003051757812,-23.5,5.5,3,0.03650190114068441,-2.1697913307844674,324.25,-1.5833333333333333,323.5,5.666666666666667,322.0,0.03650190114068441
4619,2006-03-17,330.0,333.5,327.75,327.75,16429045.0,0.0038022813688212143,-4.111111111111111,0.8181818181818182,53.6231884057971,53.450673219307774,-7.507329157939978,-8.50410835977101,-16.499833981562404,-27.84627008720645,24.59892154484711,5.75,2.0029006760468633,8.012499999999989,0.5936850144454411,15.431314985554536,4.303092507222686,11.72190749277729,-15.621200000000044,75.86206896551724,17.79486081054756,3.7094074927772844,3,-6.5,-9.0,-20.25,-24.75,6.25,4,0.028030303030303072,3.1818181818181817,328.75,-2.1697913307844674,324.25,-1.5833333333333333,323.5,0.028030303030303072
4620,2006-03-20,328.0,331.75,327.29998779296875,331.75,5621190.0,-0.0060606060606061,1.37333984375,-1.6666666666666667,63.24786324786324,54.601262248684684,-5.409985391854548,-6.046202540728814,-14.581183180286928,-25.25442406929068,24.70055499110093,4.45001220703125,2.253326714250079,5.524999999999977,-2.137107721590496,13.18710772159045,1.6939461392047406,9.356053860795214,-12.473928000000058,62.06896551724138,2.0864497035848473,3.8310538607952482,3,-4.5,-6.125,-17.5,-22.75,8.5,0,0.03963414634146334,-4.111111111111111,330.0,3.1818181818181817,328.75,-2.1697913307844674,324.25,0.03963414634146334
4621,2006-03-21,329.5,330.0,323.75,327.0,6884424.0,0.004573170731707377,2.5714285714285716,-0.6666666666666666,65.57377049180327,56.50003136056855,-6.232920520162679,-7.040844078846931,-16.187076893584845,-26.219699256134618,24.242450956569904,6.25,2.4067392727083643,6.475000000000023,-1.5560253655100382,14.506025365510084,2.459487317244964,10.490512682755082,-12.895492320000074,61.904761904761905,-0.35991178409119584,4.015512682755043,3,-6.0,-7.625,-18.875,-24.25,4.75,1,0.025796661608497695,1.37333984375,328.0,-4.111111111111111,330.0,3.1818181818181817,328.75,0.025796661608497695
4622,2006-03-22,335.0,337.0,325.75,327.5,12647584.0,0.01669195751138086,-1.0454545454545454,3.0,75.0,59.15790506160772,-10.045927283979722,-11.994096130156436,-21.78765978724971,-31.11562928193166,24.24638101776486,11.25,1.9623517319330972,11.237500000000011,1.7098739633028686,20.765126036697154,6.47368698165144,16.001313018348583,-17.381762780800045,85.71428571428571,18.23753050645304,4.763813018348577,3,-7.600006103515625,-11.375,-23.0,-29.75,-1.0,2,0.004477611940298498,2.5714285714285716,329.5,1.37333984375,328.0,-4.111111111111111,330.0,0.004477611940298498
4623,2006-03-23,329.25,336.5,326.5,334.25,12410483.0,-0.01716417910447765,1.105263157894737,-0.6666666666666666,63.225806451612904,60.02683851118633,-3.0926725142892906,-5.77213892713678,-15.868633813124688,-24.78886263953416,24.168618468679014,10.0,2.292901626007108,5.0,-4.606741054312977,14.606741054312977,0.19662947284354004,9.80337052715646,-10.081221758336028,41.509433962264154,-29.51070203732405,4.803370527156484,3,-1.25,-4.0,-15.625,-24.0,4.25,3,0.011389521640091216,-1.0454545454545454,335.0,2.5714285714285716,329.5,1.37333984375,328.0,0.011389521640091216
4624,2006-03-24,330.75,335.25,329.0,329.5,10459461.0,0.004555808656036442,-4.555555555555555,-0.25,59.859154929577464,60.59677464450273,-3.6432791912423,-7.270813263409195,-16.977205751646522,-25.745419567611123,23.216429288013813,6.25,3.165580377884794,6.262499999999989,-3.7525873028956767,16.277587302895654,1.2549563485521844,11.270043651447793,-10.154724017669139,52.83018867924528,-16.888538246703064,5.007543651447828,3,-2.75,-5.5,-16.75,-25.5,3.25,4,0.010582010582010692,1.105263157894737,329.25,-1.0454545454545454,335.0,2.5714285714285716,329.5,0.010582010582010692
4625,2006-03-27,327.25,332.75,326.0,332.0,10973449.0,-0.010582010582010581,1.16,-3.8,58.62068965517242,61.06332141646823,0.7596333104332871,-3.9953464392007163,-13.174793959194858,-21.77269670407236,21.86960440506755,6.75,3.78288095085054,2.7749999999999773,-7.224868420207542,12.774868420207497,-2.224934210103811,7.7749342101037655,-5.342346096255596,26.41509433962264,-41.76603117376679,4.999934210103767,3,2.75,-2.0,-14.5,-20.5,14.5,0,0.027501909854851014,-4.555555555555555,330.75,1.105263157894737,329.25,-1.0454545454545454,335.0,0.027501909854851014
4626,2006-03-28,327.0,330.25,325.0,328.0,27497476.0,-0.0007639419404125158,-1.1,0.21052631578947367,64.3939393939394,61.94458301201554,1.741451502713062,-3.387398595419313,-12.482040947859787,-21.05461197682223,21.61425013646192,5.25,4.045447154738042,2.1875,-7.666533371397804,12.041533371397804,-2.739516685698902,7.114516685698902,-3.8849584085551214,16.666666666666664,-52.92222772695863,4.927016685698888,3,3.0,-1.75,-14.25,-19.600006103515625,18.0,1,0.02905198776758411,1.16,327.25,-4.555555555555555,330.75,1.105263157894737,329.25,0.02905198776758411
4627,2006-03-29,332.25,337.0,329.75,333.5,17897058.0,0.016055045871559592,-1.32,1.25,67.58620689655172,63.45895771914638,-2.5193452187706953,-8.087241016967823,-17.348105554261792,-25.79326309272676,21.680371482844105,10.0,4.541013343300563,6.824999999999989,-3.2889559650795377,16.938955965079515,1.7680220174602255,11.881977982539752,-8.024161735870734,60.416666666666664,-10.133623517382823,5.056977982539751,3,-1.875,-7.0,-19.375,-22.100006103515625,14.5,2,0.0060195635816402415,-1.1,327.0,1.16,327.25,-4.555555555555555,330.75,0.0060195635816402415
4628,2006-03-30,331.5,333.0,328.0,332.25,25124362.0,-0.0022573363431150906,3.4444444444444446,0.6,63.5036496350365,64.55678674461743,-1.4955029294109181,-6.613052600135177,-16.09407710596099,-24.54305946871898,22.595131539940443,5.0,4.9870350094507785,5.399999999999977,-4.425316387051964,15.225316387051919,0.4873418064740349,10.31265819352592,-6.5,54.166666666666664,-13.910179653993573,4.9126581935259654,3,-1.125,-6.25,-18.375,-20.125,22.5,3,0.007541478129713397,-1.32,332.25,-1.1,327.0,1.16,327.25,0.007541478129713397
4629,2006-03-31,332.5,334.25,328.75,332.0,12354493.0,0.003016591251885359,1.75,-0.6666666666666666,65.0,64.75146860596595,-2.350795662670066,-6.903769383978101,-16.52773919417507,-25.143732768567645,23.61831902275328,5.5,5.367868955064409,5.725000000000023,-3.8993933506911276,15.349393350691173,0.912803324654476,10.53719667534557,-6.5400000000000205,62.5,-2.4584703697598798,4.812196675345563,3,-2.125,-7.25,-18.9375,-20.25,22.0,4,0.003007518796992459,3.4444444444444446,331.5,-1.32,332.25,-1.1,327.0,0.003007518796992459
4630,2006-04-03,334.0,335.79998779296875,332.5,332.5,11840344.0,0.004511278195488799,-3.3999837239583335,3.0,65.0,64.68771632909892,-3.2521941099474816,-8.007016124276788,-17.375878128511886,-26.255580321146567,24.07459711857242,3.29998779296875,5.6151066555791544,6.712499999999977,-3.3167663844835715,16.741766384483526,1.6978668077582029,11.727133192241752,-7.1568000000000325,75.0,10.901642163856735,5.014633192241773,4,-3.0,-8.75,-17.9375,-21.75,14.0,0,0.0,1.75,332.5,3.4444444444444446,331.5,-1.32,332.25,0.0
4631,2006-04-04,333.5,335.5,330.75,332.0,6570717.0,-0.0014970059880239361,-1.375,1.0,63.309352517985616,63.388755497763995,-2.374867083468871,-6.875017531025435,-16.184149222367466,-25.402320833649924,24.52453716213204,4.75,5.795100787617628,5.587499999999977,-4.349505532240244,15.524505532240198,0.6189972338798952,10.55600276612006,-5.84425600000003,61.111111111111114,-1.32527670948177,4.968502766120099,4,-2.5,-8.25,-17.1875,-21.0,12.0,1,0.02473763118440786,-3.3999837239583335,334.0,1.75,332.5,3.4444444444444446,331.5,0.02473763118440786
4632,2006-04-05,336.75,341.5,333.75,333.75,12696105.0,0.009745127436281864,-4.166666666666667,2.0,61.94029850746268,63.24592128174731,-5.979312711981379,-9.074147967609292,-18.81128528482168,-28.224683161265887,26.05134317372585,8.0,5.906264461477747,7.875,-1.5303456244941458,17.280345624494146,3.1723271877529555,12.577672812247044,-8.346715520000032,64.81481481481481,6.83543954472357,4.702672812247072,4,-3.5,-9.25,-19.4375,-24.25,9.75,2,0.024498886414253906,-1.375,333.5,-3.3999837239583335,334.0,1.75,332.5,0.024498886414253906
4633,2006-04-06,336.25,337.79998779296875,334.25,337.0,9211574.0,-0.0014847809948033142,2.0212975949301333,-0.25,59.54198473282443,63.21068014877474,-4.896902387505065,-7.647004900441118,-17.76198408860745,-27.223759333127646,27.47571324101038,3.54998779296875,5.814324056286864,6.537500000000023,-2.319960429691889,15.394960429691935,2.108769785154095,10.96623021484595,-6.5370439680000345,58.82352941176471,2.977880929987478,4.428730214845954,4,-3.0,-8.75,-18.8125,-22.75,-6.75,3,0.03122676579925643,-4.166666666666667,336.75,-1.375,333.5,-3.3999837239583335,334.0,0.03122676579925643
4634,2006-04-07,336.0,338.5,334.5,336.25,24304335.0,-0.0007434944237918462,-1.4615384615384615,0.3333333333333333,62.903225806451616,63.68651749891688,-4.273251489818563,-6.655292456678239,-16.938143552954728,-26.481179126696134,28.867309706455114,4.0,4.824186710681431,5.600000000000023,-2.9476989824826774,14.147698982482723,1.3261505087586443,9.873849491241401,-5.10833957120002,48.837209302325576,-5.964238775773339,4.273849491241352,4,-2.75,-8.5,-18.5625,-22.5,-4.75,4,0.0535714285714286,2.0212975949301333,336.25,-4.166666666666667,336.75,-1.375,333.5,0.0535714285714286
4635,2006-04-10,338.25,339.0,336.0,336.0,5349015.0,0.006696428571428603,-1.6666666666666667,-9.0,63.77952755905512,63.61824951726308,-5.3627615630605305,-8.03755233208733,-18.415136866474654,-28.228498082846727,30.3559501419446,3.0,4.724366646135081,7.037500000000023,-1.233048572169082,15.308048572169128,2.9022257139154704,11.172774286084575,-6.297505614080023,69.76744186046511,15.209168450123265,4.135274286084549,4,-3.5,-10.75,-20.8125,-24.75,-7.25,0,0.04804138950480419,-1.4615384615384615,336.0,2.0212975949301333,336.25,-4.166666666666667,336.75,0.04804138950480419
4636,2006-04-11,337.0,339.5,334.25,337.0,10401164.0,-0.003695491500369519,1.1,0.0,53.63636363636363,62.06826693279774,-2.8441836837174606,-6.033658055685123,-16.35847964477307,-26.509916708221965,30.986510847508477,5.25,4.707816798830265,5.112500000000011,-2.698549865440384,12.923549865440407,1.2069750672798136,9.018024932720209,-4.092755052672032,41.935483870967744,-8.323128824002865,3.9055249327202075,4,-2.25,-9.5,-19.5625,-23.5,-9.25,1,0.03264094955489605,-1.6666666666666667,338.25,-1.4615384615384615,336.0,2.0212975949301333,336.25,0.03264094955489605
4637,2006-04-12,337.0,339.0,336.5,336.5,7954608.0,0.0,-9.0,100.0,67.816091954023,62.5474271904629,-2.3462742521678592,-5.301283620169102,-15.680261543543054,-26.020611054211713,31.52650123675762,2.5,5.041705083699128,4.475000000000023,-2.772322554635025,11.72232255463507,0.8513387226824989,8.098661277317547,-3.2334795474048406,52.38095238095239,0.973672897024322,3.623661277317522,4,-1.875,-9.5,-19.5625,-23.5,-7.0,2,0.02522255192878342,1.1,337.0,-1.6666666666666667,338.25,-1.4615384615384615,336.0,0.02522255192878342
4638,2006-04-13,340.75,342.79998779296875,337.0,337.0,12042428.0,0.011127596439169052,-2.0933268229166666,7.5,70.83333333333334,63.19557533861105,-5.192189871000664,-8.544246644200427,-18.734782128008817,-29.274490741404406,32.07042267565916,5.79998779296875,5.353561786724185,7.625,-0.2648669190547821,15.514866919054782,3.6800665404726374,11.569933459527363,-6.5,76.02350035336194,23.771903484108634,3.9449334595273777,4,-3.975006103515625,-12.600006103515625,-23.5,-27.25,-23.0,3,0.01687454145267786,-9.0,337.0,1.1,337.0,-1.6666666666666667,338.25,0.01687454145267786
4639,2006-04-18,339.25,342.75,337.5,340.0,8964378.0,-0.00440205429200291,-1.4705882352941178,-0.2,77.27272727272728,64.55921170224741,-2.943556179229745,-6.657038052130815,-16.65522628842291,-27.26209720811528,31.936571939552294,5.25,5.082625584721825,5.662500000000023,-2.5345389390812443,13.85953893908129,1.5639805304593892,9.761019469540656,-3.9740014648437523,58.47961565643226,2.8376055958290323,4.098519469540641,4,-2.475006103515625,-8.95001220703125,-20.625,-25.75,-21.0,1,-0.028739867354458326,-2.0933268229166666,340.75,-9.0,337.0,1.1,337.0,-0.028739867354458326
4640,2006-04-19,341.0,342.79998779296875,337.5,342.0,19023676.0,0.005158437730287346,3.0769519695760366,1.3333333333333333,79.7872340425532,66.39008742719936,-4.018804478766526,-7.78217027930998,-17.809505070552746,-28.464366653944353,31.92876162425761,5.29998779296875,5.158021686976554,6.762499999999989,-1.6284020279406377,15.153402027940615,2.567048986029704,10.957951013970273,-4.821122753906252,78.94748113618355,17.61628541368961,4.195451013970309,4,-2.725006103515625,-10.100006103515625,-22.25,-27.5,-19.0,2,-0.02859237536656889,-1.4705882352941178,339.25,-2.0933268229166666,340.75,-9.0,337.0,-0.02859237536656889
4641,2006-04-20,338.0,342.75,337.25,341.0,12778635.0,-0.008797653958944274,-1.4444444444444444,3.0,63.529411764705884,66.56665556689306,-0.35017582765510724,-4.3349774940099906,-14.212183192946327,-24.900577774390513,32.871854476432794,5.5,5.0444304609378605,3.3374999999999773,-4.902765389209435,11.57776538920939,-0.7826326946047288,7.457632694604683,-1.0265894882812745,23.80956994351815,-36.08254920259888,4.120132694604707,4,0.524993896484375,-7.100006103515625,-19.9375,-24.5,-18.75,3,-0.020710059171597628,3.0769519695760366,341.0,-1.4705882352941178,339.25,-2.0933268229166666,340.75,-0.020710059171597628
4642,2006-04-21,336.5,339.0,336.0,337.25,12249194.0,-0.004437869822485174,-2.4285714285714284,0.25,61.363636363636374,66.76906130364993,1.2411527935909703,-2.8636607517743187,-12.079678561864,-22.83579583842271,32.732881618885884,3.0,4.800285351264051,1.7624999999999886,-6.517906486359209,10.042906486359186,-2.37770324317961,5.902703243179587,6.29998779296875,7.352954376138801,-51.063140056133975,4.140203243179593,4,2.024993896484375,-3.600006103515625,-17.6875,-23.0,-17.5,4,-0.0260029717682021,-1.4444444444444444,338.0,3.0769519695760366,341.0,-1.4705882352941178,339.25,-0.0260029717682021
4643,2006-04-24,333.0,336.0,333.0,335.25,7530667.0,-0.010401188707280795,-1.6666666666666667,3.0,51.020408163265316,65.44874823218478,4.7289592734945245,0.9820339337388759,-8.087636085103327,-18.757689943684113,32.26541770398301,3.5,4.595417646955639,-1.9250000000000114,-9.844163964404856,5.994163964404834,-5.884581982202462,2.0345819822024396,9.75,0.0,-55.507738899406874,3.95958198220243,4,4.899993896484375,-0.100006103515625,-14.0,-19.5,-12.25,0,-0.009009009009009028,-2.4285714285714284,336.5,-1.4444444444444444,338.0,3.0769519695760366,341.0,-0.009009009009009028
4644,2006-04-25,334.25,338.0,332.25,334.25,9263333.0,0.0037537537537537524,-1.875,-0.0,50.515463917525764,63.974963383125974,3.5812198145729326,0.008105094919585554,-8.861221050531185,-19.484306696772705,31.897628102292114,5.75,4.250114735531724,-0.8500000000000227,-8.531830922129245,6.8318309221292,-4.690915461064662,2.990915461064617,8.110000000000014,18.957367906462792,-32.67672597613911,3.8409154610646166,4,3.274993896484375,-0.975006103515625,-14.625,-20.375,-14.25,1,-0.049364248317127934,-1.6666666666666667,333.0,-2.4285714285714284,336.5,-1.4444444444444444,338.0,-0.049364248317127934
4645,2006-04-26,336.25,339.5,335.29998779296875,336.5,8412342.0,0.005983545250560995,-2.9069437347413842,-100.0,55.33980582524271,64.16423473744587,1.4166621370194434,-1.3524046884731433,-10.327564754427158,-20.94797184451602,32.39838549907016,5.25,4.089882485095245,0.6999999999999886,-6.042637310068471,7.442637310068449,-2.67131865503427,4.071318655034247,5.503399999999999,38.095238095238095,-11.830320999288823,3.371318655034241,4,1.274993896484375,-2.975006103515625,-14.0,-20.0,-17.0,2,-0.05353159851301115,-1.875,334.25,-1.6666666666666667,333.0,-2.4285714285714284,336.5,-0.05353159851301115
4646,2006-04-27,336.5,337.79998779296875,334.79998779296875,337.0,11006937.0,0.0007434944237918462,1.8571760739405918,2.0,49.45054945054945,62.123618903726594,1.2161718954888556,-0.9003584536725384,-9.973584237775526,-20.626795766841383,33.12604311913254,3.0,3.8449413064306555,0.47500000000002274,-4.9391627141347385,5.889162714134784,-2.2320813570673295,3.182081357067375,4.6831960000000095,58.620689655172406,10.141533471242163,2.707081357067368,4,1.024993896484375,-3.225006103515625,-13.8125,-20.25,-21.25,3,-0.043090638930163405,-2.9069437347413842,336.25,-1.875,334.25,-1.6666666666666667,333.0,-0.043090638930163405
4647,2006-04-28,334.25,336.79998779296875,333.25,336.75,6285200.0,-0.006686478454680511,1.7307854828865206,5.0,45.91836734693878,59.35528934968276,3.3917390969933194,1.5886077841867063,-7.3992589969032,-17.800929275509134,32.76615861027333,3.54998779296875,3.3130698884694993,-1.875,-7.064817966625185,3.314817966625185,-4.469908983312621,0.7199089833126209,6.397204240000008,27.586206896551722,-18.775441983232987,2.5949089833125942,4,3.274993896484375,-0.350006103515625,-11.5625,-18.0,-17.25,4,-0.04487658937920713,1.8571760739405918,336.5,-2.9069437347413842,336.25,-1.875,334.25,-0.04487658937920713
4648,2006-05-02,334.0,337.0,332.0,332.5,7659259.0,-0.0007479431563200967,-3.0,-0.6,45.91836734693878,55.87147158015069,2.887176477243713,2.1455058480359526,-6.796973453158216,-16.994620934707086,32.68766713119423,5.0,3.265714671842943,-2.25,-7.0786426119639145,2.5786426119639145,-4.664321305981957,0.16432130598195727,6.143371985600027,26.666666666666668,-18.581196631818205,2.414321305981962,5,3.399993896484375,-0.100006103515625,-8.487503051757812,-16.0,-20.5,1,-0.04491017964071853,1.7307854828865206,334.25,1.8571760739405918,336.5,-2.9069437347413842,336.25,-0.04491017964071853
4649,2006-05-03,333.5,336.5,332.0,333.75,7539595.0,-0.0014970059880239361,-1.7692307692307692,-0.16666666666666666,39.56043956043956,51.40182774880473,2.7778884743036656,2.8714872371688216,-5.951294068606103,-16.023391635335656,32.43590922999577,4.5,2.8347291023722505,-2.8000000000000114,-7.483678266667425,1.8836782666674026,-5.14183913333369,-0.4581608666663328,5.991902226752018,20.0,-21.23146064319461,2.3418391333337056,5,3.875,0.399993896484375,-6.875,-15.5,-16.5,2,-0.03823088455772117,-3.0,334.0,1.7307854828865206,334.25,1.8571760739405918,336.5,-0.03823088455772117
4650,2006-05-04,334.0,335.79998779296875,332.0,332.75,7530299.0,0.0014992503748125774,-1.7636274857954546,-5.0,43.18181818181819,49.140984017372766,1.3192497547677817,2.4996453542560175,-6.07655851974539,-16.076405144883097,31.963850102938462,3.79998779296875,1.9486448075260228,-2.3000000000000114,-6.983678266667425,2.3836782666674026,-4.64183913333369,0.04183913333366718,4.892550048611838,34.48283119534448,-6.3844750605240606,2.3418391333337056,5,1.75,-0.100006103515625,-7.375,-16.0,-20.0,3,-0.041916167664670656,-1.7692307692307692,333.5,-3.0,334.0,1.7307854828865206,334.25,-0.041916167664670656
4651,2006-05-05,341.75,343.0,333.25,333.25,20047609.0,0.023203592814371232,-1.2941176470588236,6.8,57.983193277310924,48.76537923000327,-6.5295213547917115,-4.849216866823326,-13.3621005388095,-23.353765610457344,32.390959150294805,9.75,1.1842688538139328,5.037500000000023,-0.044136184948513346,10.119136184948559,2.496681907525783,7.578318092474262,-9.75,88.63636363636364,47.19200336369928,2.540818092474261,5,-4.25,-7.75,-14.125,-23.75,-30.75,4,-0.06583760058522314,-1.7636274857954546,334.0,-1.7692307692307692,333.5,-3.0,334.0,-0.06583760058522314
4652,2006-05-08,345.0,349.75,338.5,343.0,23664365.0,0.009509875640087762,-1.0454545454545454,0.23529411764705882,57.26495726495726,49.45921801908015,-9.439681677185376,-7.852035142302725,-16.156717518421715,-26.143355239302537,32.383281048703296,11.25,0.19824004198005696,7.875,1.5848657030177833,14.165134296982217,4.72993285150892,11.02006714849108,-13.0,73.23943661971832,34.67499659000909,3.1450671484911084,5,-4.125,-6.125,-17.375,-27.0,-26.25,0,-0.086231884057971,-1.2941176470588236,341.75,-1.7636274857954546,334.0,-1.7692307692307692,333.5,-0.086231884057971
4653,2006-05-09,346.75,349.75,345.29998779296875,346.0,13635841.0,0.005072463768115876,-3.139499233520695,0.375,62.71186440677966,50.81437362899725,-10.095812188643038,-9.249283911681232,-17.397431892915904,-27.42208631367862,32.37518801296103,4.75,-0.03522190031480932,9.100000000000023,1.5008310703447023,16.699168929655343,5.3004155351723625,12.899584464827683,-14.04000000000002,83.09859154929578,45.109564537002704,3.799584464827673,5,-5.875,-7.875,-18.9375,-28.75,-25.75,1,-0.08579668348954583,-1.0454545454545454,345.0,-1.2941176470588236,341.75,-1.7636274857954546,334.0,-0.08579668348954583
4654,2006-05-10,354.0,355.0,345.75,346.0,18680903.0,0.020908435472242193,-1.1764705882352942,10.666666666666666,68.57142857142857,52.28455393412902,-15.924261951945823,-15.89665633136326,-24.25294675477994,-34.12992385344444,32.479769076362984,9.25,0.08960670783653768,15.449999999999989,4.9599044206669305,25.940095579333047,10.204952210333488,20.69504778966649,-20.608400000000017,95.65217391304348,60.24809028325832,5.245047789666515,5,-10.5,-12.125,-26.1875,-36.0,-31.0,2,-0.11440677966101698,-3.139499233520695,346.75,-1.0454545454545454,345.0,-1.2941176470588236,341.75,-0.11440677966101698
4655,2006-05-11,354.5,360.0,352.79998779296875,352.75,23549274.0,0.0014124293785311437,-7.727158393134571,0.21875,75.38461538461539,55.1661168156919,-15.157197857861775,-15.933758819267723,-24.392875025620924,-34.19910339264334,32.68279983222138,7.20001220703125,0.8419739606470671,15.137499999999989,2.4567281905006553,27.818271809499322,8.797114095250322,21.477885904749655,-19.81189599999999,79.43925233644859,40.810078197010114,6.340385904749676,5,-8.5,-9.125,-26.6875,-36.5,-29.75,3,-0.10578279266572632,-1.1764705882352942,354.0,-3.139499233520695,346.75,-1.0454545454545454,345.0,-0.10578279266572632
4656,2006-05-12,348.0,355.0,346.5,353.0,12571658.0,-0.01833568406205921,-1.125,-2.857142857142857,65.33333333333334,57.323335258624624,-7.659892031611832,-9.030406244139954,-17.367185037350566,-27.35759136086591,32.80848599424438,8.5,1.4503784875597603,8.087499999999977,-5.10567506976372,21.280675069763674,1.4909124651181287,14.684087534881826,-11.286944319999975,44.18604651162791,1.5345200920263693,6.596587534881852,5,-2.0,-2.625,-19.875,-30.0,-25.0,4,-0.0977011494252874,-7.727158393134571,354.5,-1.1764705882352942,354.0,-3.139499233520695,346.75,-0.0977011494252874
4657,2006-05-15,345.5,347.5,342.29998779296875,345.5,17732352.0,-0.007183908045977017,1.600006103515625,-0.0,67.12328767123287,59.679437516879524,-3.7953837262601837,-6.177690302723022,-14.351647198456703,-24.583034630059046,32.61545936017944,5.70001220703125,1.7591797892108616,5.162500000000023,-8.18239356311642,18.507393563116466,-1.5099467815581988,11.834946781558244,-6.923988774399959,18.079152542957342,-28.72957839575687,6.672446781558231,5,0.5,0.5,-17.375,-27.5,-24.5,0,-0.09985528219971052,-1.125,348.0,-7.727158393134571,354.5,-1.1764705882352942,354.0,-0.09985528219971052
4658,2006-05-16,346.5,349.0,344.0,345.5,17434073.0,0.0028943560057888007,-1.5,100.0,66.89655172413794,62.71678331284601,-3.1690505207910746,-7.0882455521498855,-14.749384156551855,-25.379711337490335,31.955240438665335,5.0,2.3174720002888876,5.875,-7.752082168293896,19.502082168293896,-0.9385410841469479,12.688541084146948,-6.210069672447958,23.72886616068442,-25.50393756977904,6.813541084146937,5,-0.5,-0.5,-16.125,-26.25,-24.5,1,-0.0800865800865801,1.600006103515625,345.5,-1.125,348.0,-7.727158393134571,354.5,-0.0800865800865801
4659,2006-05-17,329.5,340.0,329.5,338.0,41007012.0,-0.04906204906204903,-1.4705882352941178,-8.5,43.41463414634146,62.742651753348596,14.755587466544739,9.638002057720769,2.6355168382382885,-8.237251952742156,30.51737068532192,17.0,2.79673532382094,-10.637499999999989,-25.141106629509068,3.8661066295090905,-17.8893033147545,-3.3856966852454775,30.5,0.0,-48.54967734506165,7.2518033147545315,5,15.25,15.25,0.875,-9.0,-5.25,2,-0.025796661608497695,-1.5,346.5,1.600006103515625,345.5,-1.125,348.0,-0.025796661608497695
4660,2006-05-18,331.25,335.5,328.29998779296875,328.5,50253116.0,0.005311077389984931,-3.5714008913001356,-0.3235294117647059,45.02369668246446,61.302707687254546,14.05221790230138,7.504883573730808,1.1455586854169724,-9.861112637819701,29.051489061654944,7.20001220703125,3.384646082749043,-8.399999999999977,-23.427518617185456,6.627518617185501,-15.913759308592716,-0.886240691407238,28.139999999999986,11.04872980640206,-34.73053088125706,7.513759308592739,5,12.899993896484375,12.899993896484375,-0.875,-10.75,-5.25,3,-0.02490566037735853,-1.4705882352941178,329.5,-1.5,346.5,1.600006103515625,345.5,-0.02490566037735853
4661,2006-05-19,331.0,332.25,329.79998779296875,331.25,16865120.0,-0.0007547169811320531,1.1777886284722223,-0.09090909090909091,46.79802955665024,60.13971571966488,14.099702508817359,7.592862357462195,1.746711293343651,-9.485146469462848,27.588155802424424,2.45001220703125,4.236407827072696,-8.300000000000011,-23.80772303352734,7.207723033527316,-16.053861516763675,-0.5461384832363478,27.146399511718755,13.043529540113639,-33.589686524714345,7.75386151676366,5,13.149993896484375,13.149993896484375,0.125,-10.5,-6.25,4,-0.018882175226586084,-3.5714008913001356,331.25,-1.4705882352941178,329.5,-1.5,346.5,-0.018882175226586084
4662,2006-05-22,327.75,331.79998779296875,326.79998779296875,331.75,16247733.0,-0.00981873111782472,1.4390389138654838,16.0,44.18604651162791,58.08129150909246,16.366585905971988,10.702443161576582,5.430171347251303,-6.126800059137224,26.603219947989672,5.0,4.927417810057307,-11.112500000000011,-27.42561629206017,5.200616292060147,-19.26905814603009,-2.9559418539699323,29.202543042968728,4.279331912846244,-43.02559175822719,8.156558146030083,5,15.649993896484375,15.649993896484375,3.375,-7.25,-1.5,0,-0.01449275362318836,1.1777886284722223,331.0,-3.5714008913001356,331.25,-1.4705882352941178,329.5,-0.01449275362318836
4663,2006-05-23,330.0,330.0,326.79998779296875,327.75,23827520.0,0.006864988558352492,1.8444552951388888,-0.5625,46.846846846846844,55.66744909525005,12.841111740235931,8.660178795501395,3.5842377628615623,-8.310155074947602,26.48472505126065,3.20001220703125,4.624398708831279,-8.712499999999977,-25.30536070321125,7.880360703211295,-17.008930351605613,-0.41606964839434113,25.143389727968724,24.24249430107875,-25.420956809550553,8.29643035160565,5,13.399993896484375,13.399993896484375,1.3125,-9.5,1.75,1,-0.027272727272727226,1.4390389138654838,327.75,1.1777886284722223,331.0,-3.5714008913001356,331.25,-0.027272727272727226
4664,2006-05-24,317.75,325.0,317.0,323.0,19910057.0,-0.03712121212121211,-1.3703703703703705,-2.3333333333333335,37.918215613382905,51.50451578733532,21.689137343453126,20.670443904378544,16.015634799350323,3.939925137070702,26.421545527355033,13.0,3.742263114632294,-20.13749999999999,-39.131595342898606,-1.143404657101371,-29.634547671449297,-10.64045232855068,35.692785611868715,4.054054054054054,-45.56624283992972,9.49704767144931,5,18.25,20.75,14.712493896484375,3.399993896484375,16.75,2,0.013375295043273061,1.8444552951388888,330.0,1.4390389138654838,327.75,1.1777886284722223,331.0,0.013375295043273061
4665,2006-05-25,318.25,320.0,315.0,319.75,19410184.0,0.0015735641227379027,4.0,0.2857142857142857,30.41666666666667,47.62488615770569,17.328606549305732,19.766210371819284,15.714641373735788,3.52274938263713,26.172392308721697,5.0,2.410862606476144,-18.73750000000001,-39.66561946188466,2.190619461884637,-29.201559730942336,-8.273440269057687,32.27736276291921,18.84057971014493,-24.77683968734886,10.464059730942319,5,13.75,19.25,15.287490844726562,5.649993896484375,16.75,3,0.01885310290651998,-1.3703703703703705,317.75,1.8444552951388888,330.0,1.4390389138654838,327.75,0.01885310290651998
4666,2006-05-26,322.0,322.0,318.0,319.25,15080713.0,0.01178318931657496,1.9090909090909092,-1.8333333333333333,30.99173553719008,43.61026925392316,10.619396696494903,15.678029277517908,12.162969478568812,-0.22556592333330627,25.94185379834893,4.0,0.09274805022249666,-14.262499999999989,-36.24004535885183,7.715045358851853,-25.25127267942588,-3.273727320574096,24.9746264866273,41.666696942063794,1.722061710830232,10.988772679425917,5,10.0,15.5,12.587493896484375,2.899993896484375,15.75,4,0.012422360248447228,4.0,318.25,-1.3703703703703705,317.75,1.8444552951388888,330.0,0.012422360248447228
4667,2006-05-30,319.25,322.25,316.5,320.5,18251598.0,-0.008540372670807428,1.4210526315789473,-0.45454545454545453,27.642276422764226,39.24868310932608,10.341803051905401,18.178678390876314,15.059252998201828,2.4782104607544966,26.233782062017763,5.75,-2.8089781572898573,-16.26249999999999,-39.515951922589466,6.990951922589488,-27.889225961294756,-4.635774038705222,24.527163837964565,28.333333333333332,-5.89845840397582,11.626725961294747,5,8.25,18.25,15.462493896484375,5.649993896484375,14.25,1,0.017227877838684513,1.9090909090909092,322.0,4.0,318.25,-1.3703703703703705,317.75,0.017227877838684513
4668,2006-05-31,319.0,321.0,316.0,318.25,10503664.0,-0.000783085356303892,1.105263157894737,-0.6,17.88990825688073,36.412602454941556,7.018800965336538,18.17936258312716,15.31057690033208,2.7239734947467014,26.93326421198582,5.0,-5.181752252195793,-15.762499999999989,-40.16077161696353,8.635771616963552,-27.961635808481788,-3.5633641915181897,21.899447454168126,40.0,12.978254463897755,12.199135808481785,5,6.25,18.5,16.712493896484375,5.899993896484375,17.0,2,0.022727272727272707,1.4210526315789473,319.25,1.9090909090909092,322.0,4.0,318.25,0.022727272727272707
4669,2006-06-01,320.75,321.79998779296875,316.29998779296875,318.25,13220405.0,0.005485893416927956,1.3913170395138392,3.3333333333333335,19.73094170403587,33.60229634622728,4.3550679835016695,16.25878493789139,13.54196584997851,0.9998286147538806,27.616640669238524,5.5,-7.619240324017312,-13.375,-38.565589303826926,11.815589303826926,-25.970294651913434,-0.7797053480865657,17.559502708751324,79.3103448275862,56.48517572398007,12.595294651913457,6,2.875,16.75,14.649993896484375,4.149993896484375,12.5,3,0.034294621979735096,1.105263157894737,319.0,1.4210526315789473,319.25,1.9090909090909092,322.0,0.034294621979735096
4670,2006-06-02,320.0,325.0,318.25,323.25,7812003.0,-0.002338269680436489,1.0,-1.3,22.0,30.846959728821687,3.73411680707153,16.76575128941613,14.32873185675453,1.747634284550486,28.12658737817797,6.75,-10.380668335013127,-13.425000000000011,-39.39618848992751,12.546188489927488,-26.41059424496376,-0.4394057550362618,15.978552437876203,44.44444444444444,23.316595573230238,12.98559424496376,6,3.399993896484375,17.5,15.399993896484375,5.149993896484375,14.5,4,0.04531250000000009,1.3913170395138392,320.75,1.105263157894737,319.0,1.4210526315789473,319.25,0.04531250000000009
4671,2006-06-05,319.25,321.25,316.5,320.25,8425183.0,-0.002343749999999978,2.1666666666666665,0.3076923076923077,22.797927461139892,28.470502056545243,2.952596737243539,16.594487523049906,15.059183951769683,2.471097527758502,27.38238643403915,4.75,-10.875508581637916,-13.050000000000011,-39.4485645542843,13.34856455428428,-26.24928227714213,0.14928227714210607,14.630697194088611,36.11111111111111,13.994609923830176,13.199282277142144,6,3.25,18.25,16.149993896484375,6.399993896484375,12.75,0,0.04933437744714175,1.0,320.0,1.3913170395138392,320.75,1.105263157894737,319.0,0.04933437744714175
4672,2006-06-06,315.25,318.75,314.75,316.75,10662091.0,-0.012529365700861383,-2.2,1.5,19.512195121951223,25.433318531556843,5.579777195903034,19.237743986158648,18.815444095808743,6.393089049442779,25.775847318041535,4.5,-11.777817131422864,-15.5625,-42.29847763315195,11.173477633151947,-28.930488816575973,-2.1945111834240265,16.74262747467975,4.878048780487805,-16.33082149585272,13.367988816575984,6,4.625,22.125,20.149993896484375,11.274993896484375,20.25,1,0.0713719270420301,2.1666666666666665,319.25,1.0,320.0,1.3913170395138392,320.75,0.0713719270420301
4673,2006-06-07,317.0,318.5,313.25,315.25,7750743.0,0.0055511498810467685,1.2105263157894737,-1.1666666666666667,32.638888888888886,24.846726673279733,2.0023715208056387,15.963108168119732,17.022382051239788,4.742119839860948,24.14968322897365,5.25,-12.855655335620781,-12.324999999999989,-38.634443971807286,13.984443971807309,-25.479721985903666,0.8297219859036886,12.92351217771818,31.914893617021278,7.691811959959594,13.154721985903663,6,2.125,19.625,18.712493896484375,9.524993896484375,17.0,2,0.05205047318611977,-2.2,315.25,2.1666666666666665,319.25,1.0,320.0,0.05205047318611977
4674,2006-06-08,313.5,318.0,311.5,311.75,11249176.0,-0.01104100946372244,-4.777777777777778,1.0,26.490066225165563,24.41043773533516,5.404445137821199,17.15281260246826,20.38940497315525,8.421598360682196,21.94347903037033,6.5,-13.696486648984546,-13.800000000000011,-38.283936731970755,10.683936731970732,-26.041968365985383,-1.5580316340146396,14.08922047283761,14.814814814814813,-10.617247921240672,12.241968365985382,6,4.75,22.25,22.149993896484375,13.024993896484375,18.5,3,0.0717703349282297,1.2105263157894737,317.0,-2.2,315.25,2.1666666666666665,319.25,0.0717703349282297
4675,2006-06-09,317.0,319.0,314.79998779296875,316.75,11843441.0,0.011164274322169154,-1.0240903609141982,0.14285714285714285,32.92682926829268,24.625448149902116,1.909265533364021,11.277566342086743,16.907189225423565,5.095308801886176,19.098072818101354,5.5,-14.905135516838868,-8.425000000000011,-29.66739802104803,12.817398021048007,-19.04619901052405,2.196199010524026,8.014945197183579,56.41025641025641,28.196184202172628,10.621199010524016,6,1.25,18.75,18.637496948242188,11.149993896484375,14.0,4,0.05126182965299675,-4.777777777777778,313.5,1.2105263157894737,317.0,-2.2,315.25,0.05126182965299675
4676,2006-06-12,314.0,317.5,312.0,316.75,12550180.0,-0.009463722397476393,1.588235294117647,-11.0,33.12883435582823,25.23506569802034,4.084673216498402,12.226634930481907,19.898539368615502,8.321198314220965,17.885050409082908,5.5,-14.538426836546705,-9.725000000000023,-28.679169101182197,9.229169101182151,-19.20208455059111,-0.24791544940893573,8.852553965634229,33.33333333333333,2.0052724108133333,9.477084550591075,6,4.25,21.75,20.824996948242188,14.149993896484375,13.75,0,0.0652866242038217,-1.0240903609141982,317.0,-4.777777777777778,313.5,1.2105263157894737,317.0,0.0652866242038217
4677,2006-06-13,311.0,314.25,308.5,308.5,13682141.0,-0.009554140127388533,-3.6,-0.9090909090909091,27.108433734939766,26.259346306693566,6.471935139983941,13.185484881788398,22.685601822620526,11.468067652962418,17.68508206444993,5.75,-13.822123844182215,-11.0,-27.763054614252837,5.763054614252837,-19.38152730712642,-2.6184726928735813,10.03614533113273,23.809523809523807,-8.067206366040587,8.381527307126419,6,5.75,23.25,24.75,17.25,23.0,1,0.067524115755627,1.588235294117647,314.0,-1.0240903609141982,317.0,-4.777777777777778,313.5,0.067524115755627
4678,2006-06-14,318.75,321.0,310.0,310.5,21064520.0,0.024919614147909996,-1.3783783783783783,3.3,51.351351351351354,29.772725156395282,-1.4720594968616183,3.425559937353114,14.832508083642551,3.971370717870286,16.81191201806458,11.0,-13.226364064305642,-1.8625000000000114,-14.058783946583503,10.33378394658348,-7.960641973291729,4.235641973291706,-10.25,82.0,44.67872985623096,6.098141973291735,6,-2.0,15.5,21.125,12.875,15.5,2,0.052549019607843084,-3.6,311.0,1.588235294117647,314.0,-1.0240903609141982,317.0,0.052549019607843084
4679,2006-06-15,321.0,322.25,315.79998779296875,319.5,18371088.0,0.007058823529411784,2.225006103515625,0.18181818181818182,53.54838709677419,33.27810150048131,-4.115674818029845,0.5334614476292927,12.471196050577191,2.010287941660863,17.937897667491356,6.45001220703125,-12.071916592894013,0.8125,-10.650110844342976,12.275110844342976,-4.918805422171488,6.543805422171488,-12.5,90.9090909090909,49.13304739209178,5.731305422171474,6,-5.625,13.25,18.875,10.625,16.5,3,0.04049844236760114,-1.3783783783783783,318.75,-3.6,311.0,1.588235294117647,314.0,0.04049844236760114
4680,2006-06-16,323.0,329.0,321.25,326.0,18025050.0,0.006230529595015577,-1.3846153846153846,-2.0,51.351351351351354,36.45070415494925,-6.308811490915332,-2.230665586073883,10.33247229761173,0.3417107228663099,18.57339713121737,8.0,-10.328924474299072,3.2250000000000227,-7.09858057022376,13.548580570223805,-1.936790285111897,8.386790285111942,-13.949999999999989,70.73170731707317,27.746274959940465,5.161790285111894,6,-4.25,11.25,19.6875,11.25,17.0,4,0.02786377708978338,2.225006103515625,321.0,-1.3783783783783783,318.75,-3.6,311.0,0.02786377708978338
4681,2006-06-19,324.75,327.0,323.25,327.0,7849028.0,0.005417956656346812,2.3333333333333335,0.75,57.638888888888886,40.68700346238677,-8.042327328988677,-4.714629237069687,8.477342474818784,-1.0473585130451966,19.24323977562956,4.0,-8.685680443661454,5.287500000000023,-3.9238702621104267,14.498870262110472,0.681814868944798,9.893185131055247,-14.502999999999986,79.26829268292683,33.007222518098295,4.605685131055213,6,-6.0,7.0,20.9375,12.0,20.25,0,0.019245573518090753,-1.3846153846153846,323.0,2.225006103515625,321.0,-1.3783783783783783,318.75,0.019245573518090753
4682,2006-06-20,323.0,326.0,320.75,323.0,9055603.0,-0.005388760585065433,-1.3333333333333333,-0.0,55.33333333333333,43.20860840065837,-5.674068791062211,-3.519162572515256,9.994936706351496,0.9971835191098535,19.666209662557094,5.25,-7.328986359861801,3.7749999999999773,-4.756520503737477,12.306520503737431,-0.49076025186877814,8.040760251868733,-11.627819999999986,68.42105263157895,20.485309193735098,4.265760251868735,6,-4.25,5.75,22.6875,13.75,26.25,1,0.014705882352941124,2.3333333333333335,324.75,-1.3846153846153846,323.0,2.225006103515625,321.0,0.014705882352941124
4683,2006-06-21,321.0,326.0,318.0,324.0,14286270.0,-0.006191950464396245,1.2857142857142858,-100.0,50.33112582781457,45.85761502317492,-3.405079618604816,-2.3483946980229575,11.75061802020332,3.2431680259115865,20.252430021748367,8.0,-6.023778717002983,2.2250000000000227,-4.714399336997758,9.164399336997803,-1.2446996684988676,5.694699668498913,-8.570150799999965,39.393995440863,-4.384163043802722,3.4696996684988988,6,-2.25,7.75,25.0,15.75,29.25,2,0.04049844236760114,-1.3333333333333333,323.0,2.3333333333333335,324.75,-1.3846153846153846,323.0,0.04049844236760114
4684,2006-06-22,322.0,325.5,320.79998779296875,323.75,8913726.0,0.0031152647975076775,-1.2650527987763627,0.5833333333333334,52.631578947368425,48.04703165418334,-3.4336405531544756,-3.176532503452165,10.520941579650867,2.5054483415868845,19.667856610357106,4.70001220703125,-4.007852453799899,3.0124999999999886,-4.053867711349994,10.078867711349972,-0.5206838556749744,6.545683855674952,-8.575941751999949,36.36363636363637,-7.027436716060848,3.5331838556749773,6,-3.25,2.25,24.0,14.75,30.25,3,0.03804347826086962,1.2857142857142858,321.0,-1.3333333333333333,323.0,2.3333333333333335,324.75,0.03804347826086962
4685,2006-06-23,324.25,325.5,320.5,321.0,9267582.0,0.006987577639751663,-1.3529411764705883,-1.8571428571428572,56.32911392405063,50.62484049509695,-5.081445001585962,-5.22169926797676,7.990139582543293,0.6133107626768037,18.857728684295108,5.0,-3.1467961630727928,4.962499999999977,-2.47190614556888,12.396906145568835,1.245296927215577,8.679703072784378,-9.891385246879963,69.44444444444444,24.09430727391117,3.7172030727844216,6,-5.5,-2.25,20.5,12.5,27.75,4,0.040863531225906025,-1.2650527987763627,322.0,1.2857142857142858,321.0,-1.3333333333333333,323.0,0.040863531225906025
4686,2006-06-26,326.0,327.0,323.25,326.75,11963139.0,0.005397070161912154,5.0,-0.23076923076923078,64.42953020134229,54.77162899136389,-5.531983110504143,-7.016398696110173,6.014180610818016,-0.7490504129041256,18.256788075806856,3.75,-1.569785985914507,6.512499999999989,-1.4271987216079651,14.452198721607942,2.54265063919604,10.482349360803937,-10.762902132067154,88.88888888888889,36.83224288002148,3.9698493608039747,6,-6.5,-5.625,18.149993896484375,10.75,24.5,0,0.042944785276073594,-1.3529411764705883,324.25,-1.2650527987763627,322.0,1.2857142857142858,321.0,0.042944785276073594
4687,2006-06-27,324.75,327.29998779296875,323.0,326.5,15372798.0,-0.0038343558282208923,1.5671756003352404,2.3333333333333335,60.54421768707483,55.79305858422205,-2.3763273192558927,-5.621439734911576,7.019037745372543,0.8134029391511035,17.435274845568564,4.29998779296875,-0.420400669137166,4.987500000000011,-3.29131729414911,13.266317294149133,0.8480913529254508,9.126908647074572,-8.68712800414312,72.5807404296093,17.233715868623648,4.139408647074554,6,-2.350006103515625,-4.600006103515625,19.399993896484375,12.0,27.75,1,0.06235565819861422,5.0,326.0,-1.3529411764705883,324.25,-1.2650527987763627,322.0,0.06235565819861422
4688,2006-06-28,326.25,328.5,323.25,323.25,8793101.0,0.004618937644341736,-2.5,-1.7142857142857142,68.34532374100719,57.437162655803505,-3.0179403548100368,-6.904432685025654,5.165378492019556,-0.3822081297313389,16.430411752938284,5.25,1.0720271467056364,6.125,-2.634205683790867,14.884205683790867,1.745397158104538,10.504602841895462,-9.41090032389451,71.875,10.929963111900378,4.379602841895436,6,-2.75,-7.0,17.149993896484375,10.5,25.0,2,0.07049808429118776,1.5671756003352404,324.75,5.0,326.0,-1.3529411764705883,324.25,0.07049808429118776
4689,2006-06-29,331.75,332.75,327.25,327.25,9890354.0,0.01685823754789273,-1.4444444444444444,1.5,70.06802721088435,59.51679330686272,-7.635662050600331,-12.161619016938516,-0.5833050868372425,-5.598631770907332,15.611186685685016,6.5,3.402376552534804,11.074999999999989,0.8858675024289369,21.26413249757104,5.980433751214434,16.169566248785543,-14.181246304460842,91.83673469387756,29.065670021417915,5.094566248785527,6,-6.375,-11.125,11.649993896484375,5.0,22.0,3,0.05576488319517714,-2.5,326.25,1.5671756003352404,324.75,5.0,326.0,0.05576488319517714
4690,2006-06-30,334.5,337.79998779296875,331.5,335.29998779296875,7472827.0,0.008289374529012905,1.1724141559767225,-0.17777506510416666,78.08219178082192,61.7882714059664,-9.591483726634692,-14.513744433263241,-3.6115771040325626,-8.054168947397955,15.627112449486958,6.29998779296875,4.12175254498942,13.100000000000023,1.1942296166321853,25.00577038336786,7.147114808316132,19.052885191683913,-15.716746600103988,77.70276679189881,10.745035047974525,5.952885191683907,6,-6.600006103515625,-11.350006103515625,2.75,2.25,18.0,4,0.0530642750373691,-1.4444444444444444,331.75,-2.5,326.25,1.5671756003352404,324.75,0.0530642750373691
4691,2006-07-03,335.0,339.75,333.29998779296875,336.0,23127458.0,0.001494768310911887,-1.9318074628936053,1.2500190737773709,85.29411764705883,65.11724744082478,-9.481722063516486,-14.517620126709915,-4.2930626804283065,-8.241833841996254,15.509723333709463,6.45001220703125,4.656272727715361,12.8125,-0.4954665495760082,26.120466549576008,6.158516725211996,19.466483274788004,-14.315073160796715,71.64179104477611,-0.7419298521822384,6.65398327478801,7,-6.125,-10.875,-0.25,2.5,17.75,0,0.05074626865671639,1.1724141559767225,334.5,-1.4444444444444444,331.75,-2.5,326.25,0.05074626865671639
4692,2006-07-04,337.75,337.75,332.75,333.5,5325938.0,0.008208955223880654,1.3529411764705883,-4.25,82.75862068965517,68.72030242547373,-11.085121611948011,-16.332947043985314,-7.147977974348805,-10.640377797169663,15.118337151402066,5.0,5.287326202220072,14.4375,-0.14427936584235113,29.01927936584235,7.146610317078853,21.728389682921147,-14.777264381501084,87.87878787878788,16.021128373953815,7.290889682921169,7,-7.625,-13.625,-3.0,-0.25,16.25,1,0.03774981495188756,-1.9318074628936053,335.0,1.1724141559767225,334.5,-1.4444444444444444,331.75,0.03774981495188756
4693,2006-07-05,333.5,336.75,332.0,334.5,3962105.0,-0.012583271650629113,-1.375,-0.23529411764705882,70.16129032258064,70.66804813383065,-5.448496503282399,-11.36617758036482,-2.9416090418274052,-6.115952264356906,14.457183535694963,5.75,5.460310502924017,9.362500000000011,-5.578150130305858,24.30315013030588,1.8921749348470485,16.832825065152974,-8.513992655720926,50.0,-18.64441376522396,7.4703250651529345,7,-3.375,-9.375,-1.0,4.0,21.5,2,0.05697151424287861,1.3529411764705883,337.75,-1.9318074628936053,335.0,1.1724141559767225,334.5,0.05697151424287861
4694,2006-07-06,336.0,337.5,332.0,335.0,6001097.0,0.007496251874062887,1.75,-1.0,70.63492063492063,72.2575822128162,-6.429928306778379,-12.747686315831174,-5.497386870351534,-8.34416226719759,13.580360947734803,5.5,5.970289773635159,10.737500000000011,-4.218993924938843,25.693993924938866,3.259253037530584,18.21574696246944,-9.24231353703442,54.54545454545454,-13.263423910321514,7.478246962469421,7,-4.625,-11.875,-4.625,1.5,22.75,3,0.045386904761904656,-1.375,333.5,1.3529411764705883,337.75,-1.9318074628936053,335.0,0.045386904761904656
4695,2006-07-07,333.25,336.0,332.5,336.0,4673175.0,-0.008184523809523836,1.5454545454545454,-2.75,63.07692307692307,72.10729253232519,-2.5356748450556097,-9.188980512788532,-2.900745799333322,-5.323628758608606,12.870468142099359,3.5,6.8805514949604,7.175000000000011,-7.656598558142264,22.006598558142286,-0.24079927907115461,14.590799279071177,-4.933235912590305,16.129032258064516,-48.15534518342396,7.415799279071146,7,-1.875,-9.125,-2.6875,4.25,29.75,4,0.061515378844711144,1.75,336.0,-1.375,333.5,1.3529411764705883,337.75,0.061515378844711144
4696,2006-07-10,334.5,334.75,332.0,332.0,4405081.0,0.0037509377344335793,-1.2,-0.9090909090909091,67.96875,72.93224056709464,-2.741443907443454,-9.301309191758264,-4.300801028277192,-6.265137541124318,11.717717356521298,2.75,7.7364845555367765,7.399999999999977,-6.735062787282288,21.535062787282243,0.33246860635881603,14.467531393641138,-4.811247603079494,43.47826086956522,-19.444991164099406,7.067531393641143,7,-3.0,-10.375,-4.0500030517578125,3.0,30.75,0,0.053811659192825045,1.5454545454545454,333.25,1.75,336.0,-1.375,333.5,0.053811659192825045
4697,2006-07-11,332.0,334.25,331.0,333.75,4482140.0,-0.007473841554558991,1.3636363636363635,-0.7,66.92307692307693,72.77421314288017,1.0003135258390898,-5.425546109488437,-1.9104649669317268,-3.599780814870485,9.998999343705243,3.5,8.26172678332415,3.8500000000000227,-8.218227096950386,15.918227096950432,-2.1841135484751817,9.884113548475227,-1.103897890709959,15.384615384615385,-48.42820973956495,6.034113548475201,7,1.5,-7.875,-2.0,5.5,33.0,1,0.0625,-1.2,334.5,1.5454545454545454,333.25,1.75,336.0,0.0625
4698,2006-07-12,335.5,336.25,332.75,333.0,9864536.0,0.010542168674698704,-1.3333333333333333,-1.4285714285714286,69.28571428571428,72.68728948452794,-1.172934446673878,-8.017393034551901,-5.4736601523728154,-6.900417663675398,9.682972467412608,4.25,8.446733969575803,6.512499999999989,-5.126222800267271,18.15122280026725,0.6931385998663586,12.331861400133619,-4.5,69.23076923076923,1.865427082590685,5.819361400133626,7,-0.125,-11.375,-6.875,1.875,27.25,2,0.055141579731743606,1.3636363636363635,332.0,-1.2,334.5,1.5454545454545454,333.25,0.055141579731743606
4699,2006-07-13,334.0,334.79998779296875,332.25,333.0,7345654.0,-0.0044709388971684305,-1.039990234375,0.4,64.23357664233578,71.1485544691406,0.7596807949135496,-5.790406496923708,-4.039469456144047,-5.211744752398204,9.532871359971997,3.25,8.941750769799057,4.362500000000011,-6.841910550755472,15.566910550755495,-1.2397052753777302,9.964705275377753,-3.0,57.14285714285714,-9.54807618392536,5.602205275377737,7,1.375,-9.875,-6.125,2.625,25.5,3,0.06287425149700598,-1.3333333333333333,335.5,1.3636363636363635,332.0,-1.2,334.5,0.06287425149700598
4700,2006-07-14,332.0,334.0,331.79998779296875,331.75,4635601.0,-0.005988023952095856,-28.32872253864931,0.25,58.69565217391305,68.19316941656884,2.6460194649087043,-3.24811008155541,-2.145994740486117,-3.0248027245322078,10.448442060738778,2.20001220703125,9.031753845600065,1.9125000000000227,-8.885008240836498,12.710008240836544,-3.4862541204182094,7.311254120418255,7.75,19.047619047619047,-42.98331714868907,5.398754120418255,7,2.375,-7.875,-5.0,3.75,25.25,4,0.08057228915662651,-1.039990234375,334.0,-1.3333333333333333,335.5,1.3636363636363635,332.0,0.08057228915662651
4701,2006-07-17,331.0,333.25,329.25,332.0,5526336.0,-0.003012048192771122,1.2857142857142858,-4.0,59.12408759124087,65.56711018341169,3.373733961763037,-1.8507572074638574,-1.5161803213155167,-1.8457695626734676,11.186086130264014,4.0,8.583671678918108,0.6000000000000227,-9.904886081217285,11.10488608121733,-4.652443040608603,5.852443040608648,8.5909997558594,25.0,-34.221873099055884,5.252443040608649,7,2.375,-6.875,-4.0,4.75,23.25,0,0.09667673716012093,-28.32872253864931,332.0,-1.039990234375,334.0,-1.3333333333333333,335.5,0.09667673716012093
4702,2006-07-18,327.75,331.25,327.5,330.0,8449528.0,-0.00981873111782472,-1.7272727272727273,2.25,52.08333333333333,63.558448295717554,5.6502432203519675,1.8691806993826958,1.2134631455786575,1.538240077488922,11.434052358246442,3.75,7.460664308938362,-2.8874999999999886,-12.890756048874891,7.115756048874914,-7.889128024437468,2.114128024437491,11.427359765624999,2.857142857142857,-52.50194239010224,5.001628024437457,7,4.75,-3.625,-0.75,8.0,28.25,1,0.11441647597254012,1.2857142857142858,331.0,-28.32872253864931,332.0,-1.039990234375,334.0,0.11441647597254012
4703,2006-07-19,334.0,334.0,326.5,330.0,8062569.0,0.019069412662090057,2.75,-1.7777777777777777,53.06122448979591,61.60581539070368,-0.5826443484542665,-3.5383696635182105,-5.5514128278731505,-4.528070983372913,11.500571783378637,7.5,6.174097354101605,2.7124999999999773,-6.2937478313892825,11.718747831389237,-1.7906239156946526,7.215623915694607,4.476718179687509,90.36157868031503,37.980146957580054,4.503123915694636,7,-2.625,-9.125,-8.5,0.25,21.75,2,0.09281437125748493,-1.7272727272727273,327.75,1.2857142857142858,331.0,-28.32872253864931,332.0,0.09281437125748493
4704,2006-07-20,334.25,336.75,333.0,334.0,4789803.0,0.0007485029940119681,-2.3333333333333335,0.0625,49.63503649635037,60.11227243730673,-1.2370794498113469,-2.9761645362231093,-6.557724334662964,-4.6948499267366515,11.75879861768083,3.75,4.929169879275207,2.3500000000000227,-5.6011667465838855,10.301166746583931,-1.6255833732919314,6.325583373291977,3.2685807253125176,75.60975609756098,25.339453103939917,3.975583373291961,7,-2.625,-6.475006103515625,-8.75,0.0,21.5,3,0.08526551982049368,2.75,334.0,-1.7272727272727273,327.75,1.2857142857142858,331.0,0.08526551982049368
4705,2006-07-21,337.5,339.5,333.79998779296875,333.75,13636809.0,0.00972326103216159,-2.1232734691147455,15.0,53.37837837837837,58.49112003490431,-4.269836888142606,-5.462685907211835,-10.557983022947496,-7.865836125128681,12.156294087920372,5.70001220703125,4.439583759676339,4.9375,-2.5227014224523145,12.397701422452315,1.2073992887738427,8.667600711226157,-11.0,84.61538461538461,35.51799865476319,3.7301007112261693,7,-4.5,-8.625,-12.6875,-3.25,20.5,4,0.06518518518518523,-2.3333333333333335,334.25,2.75,334.0,-1.7272727272727273,327.75,0.06518518518518523
4706,2006-07-24,340.0,341.0,336.5,337.0,7336546.0,0.007407407407407307,-1.25,0.8,53.06122448979591,56.9509142089842,-6.601873631266187,-7.23078982651009,-13.585113714554893,-10.155720953523996,12.948240210045226,4.5,3.772546722447146,6.737500000000011,-0.7571911035240646,14.232191103524087,2.990154448238002,10.484845551762021,-13.240000000000009,93.10344827586206,46.891159077385566,3.747345551762032,7,-6.25,-10.5,-13.5,-5.75,18.75,0,0.0507352941176471,-2.1232734691147455,337.5,-2.3333333333333335,334.25,2.75,334.0,0.0507352941176471
4707,2006-07-25,345.0,347.0,339.79998779296875,342.5,17250472.0,0.014705882352941124,1.2153883713942308,0.8333333333333334,65.33333333333333,56.511760769830765,-10.687837491424716,-11.210703848736216,-18.984417459522433,-14.910406107938115,14.147293473139161,7.20001220703125,3.709992867728488,10.725000000000023,2.6254548535522417,18.824545146447804,6.675227426776132,14.774772573223913,-17.67040000000003,90.2439024390244,42.67204070905235,4.049772573223899,7,-8.25,-12.5,-19.75,-10.75,11.5,1,0.02681159420289858,-1.25,340.0,-2.1232734691147455,337.5,-2.3333333333333335,334.25,0.02681159420289858
4708,2006-07-26,349.25,350.5,344.5,346.5,14057159.0,0.01231884057971011,1.2857142857142858,1.1,66.87898089171975,56.80569457531787,-14.284447783671226,-14.386875282180029,-23.624806532491732,-18.855952937476445,15.795593677337738,6.0,3.49737933116819,13.824999999999989,4.145803643604495,23.504196356395482,8.985401821802213,18.664598178197764,-20.74017600000002,92.85714285714286,44.260266306287676,4.839598178197755,7,-10.75,-15.0,-25.5,-15.0,8.75,2,0.019327129563350143,1.2153883713942308,345.0,-1.25,340.0,-2.1232734691147455,337.5,0.019327129563350143
4709,2006-07-27,350.25,351.25,346.5,349.75,17323810.0,0.0028632784538296097,2.8,0.18181818181818182,72.66666666666666,58.35802951895717,-14.23381494763106,-14.682624274343425,-24.46357983640445,-19.558561095803157,17.318511961777954,4.75,3.570725324790942,13.899999999999977,2.345324482436297,25.454675517563658,8.122662241218165,19.67733775878179,-19.980961920000027,94.26934498305357,39.84847637369373,5.7773377587818295,7,-11.375,-14.375,-26.5,-16.0,10.5,3,0.01570306923625986,1.2857142857142858,349.25,1.2153883713942308,345.0,-1.25,340.0,0.01570306923625986
4710,2006-07-28,352.25,353.5,350.0,350.25,12229929.0,0.005710206995003464,-1.8,4.0,73.20261437908496,59.92231027316207,-14.593988541317003,-16.110658376496303,-26.332205182289556,-21.322364127416108,18.220583361942687,3.5,3.3226359222299493,15.012499999999989,1.495965291476864,28.529034708523113,8.254232645738455,21.770767354261523,-19.882865728000013,92.64705882352942,35.320117923350494,6.758267354261555,7,-12.25,-15.25,-30.75,-18.0,3.75,4,0.009936124911284594,2.8,350.25,1.2857142857142858,349.25,1.2153883713942308,345.0,0.009936124911284594
4711,2006-07-31,352.0,354.0,349.75,353.0,9408117.0,-0.0007097232079489313,1.8333333333333333,-0.5,77.77777777777777,62.777248544767005,-12.350678561534835,-15.306533644527178,-25.942967408967206,-20.791313319572964,18.913082539070675,4.25,3.4612266155216957,13.912500000000023,-1.070187377537593,28.89518737753764,6.421156311231243,21.403843688768802,-17.096921840639993,85.91550506548379,22.321339484795907,7.491343688768798,7,-11.75,-13.5,-31.625,-17.75,3.75,0,0.017045454545454586,-1.8,352.25,2.8,350.25,1.2857142857142858,349.25,0.017045454545454586
4712,2006-08-01,350.5,354.0,350.5,351.25,6948373.0,-0.0042613636363636465,-8.333333333333334,0.75,72.05882352941177,64.88809288250211,-8.140254533168559,-13.494215064343734,-24.213515741867468,-18.960246634714565,19.758182658370092,3.5,4.025521221653889,11.774999999999977,-4.199403868306376,27.74940386830633,3.7877980658468005,19.762201934153154,-12.923352782950417,63.1578947368421,0.2652905252320039,7.987201934153166,8,-7.0,-12.0,-30.5625,-16.25,9.0,1,0.023537803138373725,1.8333333333333333,352.0,-1.8,352.25,2.8,350.25,0.023537803138373725
4713,2006-08-02,352.5,354.0,350.0,350.29998779296875,7979404.0,0.005706134094151105,-1.8571553133514986,-2.933349609375,76.81159420289855,67.9077104054519,-8.09090209455809,-14.754257348804174,-26.028628426181,-20.64612329049669,20.754451053606374,4.0,4.808147985168944,12.824999999999989,-4.074159119546721,29.724159119546698,4.3754204402266055,21.274579559773372,-12.624083393337344,80.0,15.703446772011148,8.449579559773357,8,-8.600006103515625,-13.875,-31.225006103515625,-18.25,10.0,2,0.01134751773049647,-8.333333333333334,350.5,1.8333333333333333,352.0,-1.8,352.25,0.01134751773049647
4714,2006-08-03,351.25,355.75,348.29998779296875,353.0,14247648.0,-0.0035460992907800915,1.05517578125,-0.7954501317797198,78.51851851851852,70.70105930991191,-4.666598698139637,-12.968065967440964,-24.209539710309002,-19.129989252053406,21.762538833972187,7.45001220703125,6.250667112265489,10.8125,-6.751574428409413,28.376574428409413,2.0304627857952937,19.594537214204706,-9.396711718270126,39.597414407550325,-29.166089171457436,8.782037214204701,8,-5.125,-10.125,-29.875,-17.0,16.5,3,0.019217081850533724,-1.8571553133514986,352.5,-8.333333333333334,350.5,1.8333333333333333,352.0,0.019217081850533724
4715,2006-08-04,353.75,354.5,351.0,351.25,4525442.0,0.007117437722419906,-1.3333333333333333,-1.4285714285714286,82.26950354609929,73.94642364950118,-5.161963797380793,-14.602172673480538,-26.115786360042307,-21.34262420306834,22.825104930630584,3.5,7.399467190291773,12.287500000000023,-5.892357998413843,30.46735799841389,3.1975710007930616,21.377428999206984,-9.673237843346897,73.1544064033557,-1.0975919895223427,9.089928999206938,8,-5.975006103515625,-12.625,-30.75,-19.5,14.75,4,0.01978798586572439,1.05517578125,351.25,-1.8571553133514986,352.5,-8.333333333333334,350.5,0.01978798586572439
4716,2006-08-07,352.5,353.75,350.75,350.75,4992409.0,-0.0035335689045936647,-2.4285714285714284,0.7,87.21804511278195,76.37805829166213,-2.181811904561698,-12.579471291275581,-24.395208415256093,-19.833561179453,24.035245480811067,3.0,8.802325749042893,10.137499999999989,-8.370304186068665,28.645304186068643,0.8835979069656332,19.391402093034344,-6.555519788411402,56.37591040545301,-25.795554282047917,9.253902093034327,8,-2.375,-11.375,-26.975006103515625,-18.25,16.5,0,0.0099290780141843,-1.3333333333333333,353.75,1.05517578125,351.25,-1.8571553133514986,352.5,0.0099290780141843
4717,2006-08-08,352.75,355.5,351.5,352.75,14377441.0,0.0007092198581559739,-2.2,0.0,84.40366972477064,78.32524593977888,-1.3598691890930468,-11.800231320863759,-24.07336886778262,-19.832389720593028,25.63788308044438,4.0,9.940866536692852,9.350000000000023,-9.037925099751419,27.737925099751465,0.1560374501243018,18.543962549875744,-5.236636622265564,59.731609605033555,-20.519689335368497,9.19396254987573,8,-1.625,-11.625,-26.25,-18.5,17.25,1,0.00850460666194186,-2.4285714285714284,352.5,-1.3333333333333333,353.75,1.05517578125,351.25,0.00850460666194186
4718,2006-08-09,354.0,354.5,350.0,353.25,7165820.0,0.003543586109142405,4.142857142857143,100.0,84.95575221238938,79.69069988930364,-2.084423336342468,-12.219705169863005,-24.717154638113016,-20.893251799705638,26.771249252609902,4.5,11.065075104286677,9.675000000000011,-8.89995484163569,28.249954841635713,0.387522579182189,18.962477420817834,-5.168774762703094,76.51010560293624,-4.149518968319711,9.287477420817849,8,-1.975006103515625,-12.875,-26.875,-19.75,23.0,2,0.015536723163841915,-2.2,352.75,-2.4285714285714284,352.5,-1.3333333333333333,353.75,0.015536723163841915
4719,2006-08-10,355.0,355.5,349.29998779296875,351.0,6383030.0,0.0028248587570620654,1.4800048828125,5.333333333333333,83.65384615384616,80.85194786427711,-2.6147466450441357,-12.190800181696204,-25.14323785880549,-21.7163376979766,28.14598671565589,6.20001220703125,11.360303610700328,9.625,-8.866463179713435,28.116463179713435,0.3792684101432542,18.870731589856746,0.75,91.93549974896881,11.289787387506593,9.24573158985673,8,-2.975006103515625,-13.875,-27.875,-20.75,23.25,3,0.021126760563380254,4.142857142857143,354.0,-2.2,352.75,-2.4285714285714284,352.5,0.021126760563380254
4720,2006-08-11,358.75,360.5,355.0,356.0,14924377.0,0.010563380281690238,-1.3157894736842106,0.6875,84.40366972477064,81.58815808060965,-5.973986981223334,-14.581610495707764,-28.23973439030891,-25.233887164840894,29.94093814060711,5.5,11.36897051715772,12.037500000000023,-6.2491610862833795,30.324161086283425,2.8941694568583216,21.180830543141724,-9.45001220703125,84.37501702987996,5.085975258481454,9.143330543141696,8,-4.350006103515625,-15.25,-31.0,-24.5,14.0,4,0.02508710801393721,1.4800048828125,355.0,4.142857142857143,354.0,-2.2,352.75,0.02508710801393721
4721,2006-08-14,363.0,363.5,359.75,359.75,8486415.0,0.01184668989547033,-1.3076923076923077,1.1818181818181819,83.9622641509434,82.91076259411315,-9.498404043075254,-17.192815220624823,-31.74919328381378,-29.248313928398375,32.59860107289116,4.75,11.208674966142496,14.6875,-3.409370185938087,32.78437018593809,5.639064907030956,23.735935092969044,-13.70001220703125,96.47887626637095,17.808213855532372,9.048435092969042,8,-7.100006103515625,-18.0,-35.25,-28.75,14.75,0,0.015151515151515138,-1.3157894736842106,358.75,1.4800048828125,355.0,4.142857142857143,354.0,0.015151515151515138
4722,2006-08-15,365.25,367.5,360.5,363.0,7819469.0,0.006198347107438051,1.0740740740740742,0.6923076923076923,82.65306122448979,83.55981448540108,-10.545004507838485,-17.380467896338246,-33.08828694293811,-31.3350847836698,35.950296462817576,7.0,10.936970873020812,15.0625,-1.7920441319281508,31.91704413192815,6.635227934035925,23.489772065964075,-15.382011718749993,87.6373709291758,10.316668694269026,8.427272065964063,8,-7.350006103515625,-18.25,-37.4375,-31.0,21.75,1,0.010266940451745477,-1.3076923076923077,363.0,-1.3157894736842106,358.75,1.4800048828125,355.0,0.010266940451745477
4723,2006-08-16,365.0,367.5,361.5,364.0,7321244.0,-0.000684462696783017,1.0,0.4444444444444444,81.05263157894737,83.8413826032265,-9.314981615053796,-15.482755727180688,-31.967921070348268,-30.829841137075277,38.88887395115109,6.0,10.565044534035167,13.262499999999989,-3.0158962419797604,29.540896241979738,5.123301879010114,21.401698120989863,-14.074091015625015,86.26374547686198,10.628942815416238,8.139198120989867,8,-6.600006103515625,-18.0,-36.1875,-30.75,17.0,2,0.013698630136986356,1.0740740740740742,365.25,-1.3076923076923077,363.0,-1.3157894736842106,358.75,0.013698630136986356
4724,2006-08-17,362.75,365.7999877929688,360.5,365.25,12358473.0,-0.006164383561643838,1.9444576311416428,-2.5,71.875,82.68643776477103,-5.880560018713311,-11.581943763689424,-28.74292261164703,-28.359040569887497,41.323429647593684,5.299987792968807,10.60004568317072,9.587499999999977,-5.163302832757893,24.338302832757847,2.212098583621014,16.96290141637894,-10.829645554687488,62.0,-11.008521293807192,7.375401416378938,8,-4.350006103515625,-15.75,-33.0,-28.5,16.5,3,0.03928325292901458,1.0,365.0,1.0740740740740742,365.25,-1.3076923076923077,363.0,0.03928325292901458
4725,2006-08-18,359.5,362.5,357.29998779296875,362.0,9217600.0,-0.008959338387319105,1.971435546875,1.0,63.888888888888886,80.09430929544958,-1.9323551541720576,-6.955883109819581,-24.648419804633818,-24.849011962655254,43.02691586223539,5.45001220703125,10.225584185446053,5.237500000000011,-7.774109188896659,18.249109188896682,-1.2683045944483524,11.743304594448375,-6.644866821406254,21.56872131500685,-47.749671209134775,6.505804594448336,8,-1.100006103515625,-12.5,-29.75,-25.25,21.5,4,0.0521557719054242,1.9444576311416428,362.75,1.0,365.0,1.0740740740740742,365.25,0.0521557719054242
4726,2006-08-21,357.25,360.25,356.5,360.25,6773767.0,-0.006258692628650864,1.5,1.2,62.16216216216217,77.62303067738198,1.187129421691111,-3.528186720151666,-21.465936612444693,-22.345435346700185,44.482613077717275,3.75,9.866056876915763,2.125,-9.065338878286695,13.315338878286695,-3.4701694391433193,7.720169439143319,-3.5161748121219034,6.8181818181818175,-60.66546251996265,5.595169439143341,8,1.149993896484375,-10.25,-28.0,-23.0,21.75,0,0.043386983904828647,1.971435546875,359.5,1.9444576311416428,362.75,1.0,365.0,0.043386983904828647
4727,2006-08-22,354.25,358.0,354.0,357.0,10494026.0,-0.00839748075577329,-1.4615384615384615,0.9166666666666666,53.04347826086957,74.07722246054644,4.941982840258618,0.21115784701612483,-17.45237413565326,-19.190556755297052,44.87439832900023,4.0,9.035639712420732,-1.3374999999999773,-11.481561005562696,8.806561005562742,-6.409530502781308,3.734530502781354,13.25,1.8518518518518516,-61.402777822572084,5.072030502781351,8,4.149993896484375,-7.25,-25.5,-20.0,25.75,1,0.06633733239237816,1.5,357.25,1.971435546875,359.5,1.9444576311416428,362.75,0.06633733239237816
4728,2006-08-23,356.0,357.0,352.5,355.0,11406078.0,0.004940014114326097,2.0,-0.36363636363636365,58.11965811965811,71.24009045674777,3.917482848723978,-1.0616520757911871,-18.39742293186214,-20.761954279674853,44.709895829673066,4.5,8.209917297409277,0.07499999999998863,-9.620495427223602,9.77049542722358,-4.772747713611807,4.922747713611784,11.230000000000018,26.31581362691412,-38.28177408151387,4.847747713611809,8,4.0,-9.0,-27.6875,-21.75,19.5,2,0.0870786516853932,-1.4615384615384615,354.25,1.5,357.25,1.971435546875,359.5,0.0870786516853932
4729,2006-08-24,355.75,359.0,353.25,357.75,5067645.0,-0.000702247191011196,1.5555555555555556,-2.0,53.70370370370371,67.82898312107366,4.788634486218086,-0.3989324505030254,-17.40131572230564,-20.348959482971395,44.56554226671241,5.75,7.738277100719301,-0.44999999999998863,-9.772581526388251,8.872581526388274,-5.11129076319412,4.2112907631941425,10.890800000000013,32.5,-29.73400145466158,4.661290763194133,8,4.25,-5.5,-27.625,-21.5,21.25,3,0.07378777231201683,2.0,356.0,-1.4615384615384615,354.25,1.5,357.25,0.07378777231201683
4730,2006-08-25,355.75,356.75,353.5,354.75,2431996.0,0.0,1.1666666666666667,-0.5,56.310679611650485,64.75658483893,4.825818615126252,-0.1299388754644042,-16.704301240555992,-20.208260653982848,44.15650826066829,3.25,7.120372779638728,-0.625,-9.764993089963298,8.514993089963298,-5.1949965449816204,3.9449965449816204,10.32516800000002,41.935483870967744,-20.170405558017457,4.569996544981641,8,4.25,-5.100006103515625,-26.050003051757812,-21.5,22.75,4,0.06605762473647214,1.5555555555555556,355.75,2.0,356.0,-1.4615384615384615,354.25,0.06605762473647214
4731,2006-08-29,358.0,358.75,356.0,356.25,5539465.0,0.006324666198172846,-1.4444444444444444,1.75,59.45945945945946,62.17951797614886,2.0025735259281987,-2.010463934660379,-18.273186995456967,-22.295066208096557,43.78444505152049,3.0,6.6272605876879425,1.3249999999999886,-7.601748686147118,10.251748686147096,-3.138374343073565,5.788374343073542,7.532161280000025,84.61538461538461,21.291727069783036,4.463374343073543,8,2.0,-6.0,-27.0625,-23.75,31.5,1,0.06424581005586583,1.1666666666666667,355.75,1.5555555555555556,355.75,2.0,356.0,0.06424581005586583
4732,2006-08-30,358.75,359.5,356.75,359.25,6820877.0,0.0020949720670391248,4.5,-0.2857142857142857,58.71559633027523,59.69762517074084,0.261036037901647,-2.2247693677950338,-18.2628982226513,-22.92774699989957,43.43435477437998,2.75,5.784810691510586,1.6625000000000227,-6.813899123780573,10.138899123780618,-2.5756995618902465,5.900699561890292,6.260874828800013,89.28571428571429,26.488684716417396,4.238199561890287,8,0.399993896484375,-5.100006103515625,-27.125,-24.5,31.25,2,0.05644599303135878,-1.4444444444444444,358.0,1.1666666666666667,355.75,1.5555555555555556,355.75,0.05644599303135878
4733,2006-08-31,356.5,359.75,355.0,356.75,9978098.0,-0.006271777003484358,-1.9230769230769231,0.5,52.631578947368425,57.559467276004,1.3170107346904842,0.35865399020519817,-15.198603296723718,-20.56433680980416,43.02970307414433,4.75,4.5631324136512035,-0.7875000000000227,-8.992561018429683,7.417561018429637,-4.890030509214853,3.3150305092148074,8.010439835648015,50.0,-8.734834411598627,4.102530509214834,8,1.0,-0.5,-21.875,-24.75,31.0,3,0.06591865357643756,4.5,358.75,-1.4444444444444444,358.0,1.1666666666666667,355.75,0.06591865357643756
4734,2006-09-01,358.0,359.75,357.29998779296875,359.75,8162840.0,0.004207573632538653,1.8000139508928572,7.0,48.57142857142857,55.85752724073064,-1.03664924274932,-0.6426747470987948,-15.882327163451578,-21.937061043055223,42.382304815494486,3.25,3.2445249579924393,0.375,-7.324111363646978,8.074111363646978,-3.4745556818234604,4.22455568182346,6.030022242222117,72.0,15.826528124124337,3.849555681823481,9,-1.625,-1.0,-21.625,-28.5,33.75,4,0.0488826815642458,-1.9230769230769231,356.5,4.5,358.75,-1.4444444444444444,358.0,0.0488826815642458
4735,2006-09-04,360.75,361.25,357.0,357.75,15350508.0,0.007681564245810124,1.125,-1.7142857142857142,45.45454545454546,54.00112538432879,-4.012664511885362,-2.9949143453940223,-17.839801266793586,-24.578428116366354,41.79582316180041,4.25,1.9938311688454178,2.7749999999999773,-4.818106291779316,10.36810629177927,-1.0215531458896976,6.571553145889652,2.8188213525332344,92.0,39.234325689243754,3.796553145889647,9,-3.875,-2.850006103515625,-23.375,-30.875,30.25,0,0.04504504504504503,1.8000139508928572,358.0,-1.9230769230769231,356.5,4.5,358.75,0.04504504504504503
4736,2006-09-05,356.0,361.5,354.25,361.5,4788263.0,-0.013167013167013186,1.6363636363636365,-1.8333333333333333,33.027522935779814,51.777130348207706,0.6049982445042588,2.1404850446099317,-12.392546979898441,-19.726354409122223,40.961460489616655,7.25,0.9743999587117855,-2.1499999999999773,-9.363656639016426,5.063656639016472,-5.756828319508202,1.4568283195082472,7.126068498431891,24.137931034482758,-23.21634094528402,3.606828319508237,9,1.0,1.899993896484375,-17.5,-25.0,28.5,1,0.0632022471910112,1.125,360.75,1.8000139508928572,358.0,-1.9230769230769231,356.5,0.0632022471910112
4737,2006-09-06,355.75,358.79998779296875,355.0,357.25,5208860.0,-0.000702247191011196,-1.5333251953125,0.2727272727272727,33.027522935779814,48.98911532777677,1.218262710203021,2.7687147242810966,-11.393524440517126,-19.374698167245924,39.84606217331815,3.79998779296875,0.31412137745252267,-2.5500000000000114,-9.406806069450056,4.306806069450033,-5.978403034725034,0.8784030347250109,6.951025758494609,20.689655172413794,-20.844656208849706,3.428403034725033,9,1.625,2.149993896484375,-16.375,-24.5,29.0,2,0.09486999297259313,1.6363636363636365,356.0,1.125,360.75,1.8000139508928572,358.0,0.09486999297259313
4738,2006-09-07,359.5,363.2999877929688,355.25,355.25,13164759.0,0.01054111033028815,-2.78822954963238,-2.8333333333333335,44.34782608695652,47.94957337036042,-2.2160976725260184,-0.5777328393396601,-14.38384023297317,-23.06008063177387,39.502317718291366,8.049987792968807,-0.07064973931414897,0.9250000000000114,-5.640660266660518,7.490660266660541,-2.3578301333302534,4.207830133330276,-7.0,58.01112797167389,18.27800876385661,3.282830133330262,9,-1.100006103515625,-1.600006103515625,-18.5,-28.25,26.75,3,0.08484005563282326,-1.5333251953125,355.75,1.6363636363636365,356.0,1.125,360.75,0.08484005563282326
4739,2006-09-08,362.5,364.75,359.5,359.75,10020765.0,0.008344923504867818,-2.230769230769231,0.6470588235294118,55.26315789473684,47.83318206848112,-4.6465522064387415,-3.148465723980621,-16.750941286688146,-25.95341150958808,39.07637667739641,5.25,0.16559590117952894,3.5500000000000114,-3.0126535070041314,10.112653507004154,0.26867324649794,6.831326753502083,-9.7840002441406,78.57142857142857,35.03117924563745,3.2813267535020665,9,-3.0,-4.600006103515625,-21.237503051757812,-31.25,25.0,4,0.06896551724137923,-2.78822954963238,359.5,-1.5333251953125,355.75,1.6363636363636365,356.0,0.06896551724137923
4740,2006-09-11,367.75,370.0,362.5,363.0,11376564.0,0.014482758620689706,-1.608695652173913,1.7272727272727273,66.66666666666666,48.633982869281915,-8.957298859665002,-8.10519455517914,-21.38264215949522,-31.093073477787016,38.24136039601457,7.5,0.25197007721470754,8.350000000000023,0.700782633749327,15.999217366250718,4.525391316874675,12.17460868312537,-14.552640234374962,85.71428571428571,35.9786599447249,3.8246086831253354,9,-5.625,-8.100006103515625,-24.125,-35.625,18.5,0,0.06526172671651942,-2.230769230769231,362.5,-2.78822954963238,359.5,-1.5333251953125,355.75,0.06526172671651942
4741,2006-09-12,368.5,369.2999877929688,363.0,368.0,15788453.0,0.0020394289598912874,5.000058129395765,0.10526315789473684,74.35897435897436,50.37213598358183,-9.008590504050972,-8.87715796031705,-21.508998938725142,-31.679352612915523,37.03414982827488,6.299987792968807,0.5928467546986553,8.824999999999989,0.287004426013425,17.362995573986552,4.556002213006707,13.09399778699327,-14.294481820312456,90.0,32.794326505836636,4.2689977869932685,9,-6.375,-8.850006103515625,-24.050003051757812,-36.375,25.5,1,0.06105834464043425,-1.608695652173913,367.75,-2.230769230769231,362.5,-2.78822954963238,359.5,0.06105834464043425
4742,2006-09-13,369.0,370.0,367.5,369.5,12798576.0,0.0013568521031208647,2.3333333333333335,-1.0,73.21428571428572,52.659103402128196,-8.830327772238775,-9.572605106642982,-21.455341785060227,-31.987111422796318,35.41432378912467,2.5,0.9271476388640281,9.137499999999989,-0.05556804066850418,18.33056804066848,4.540965979665714,13.734034020334263,-13.846812911093707,93.22033898305084,30.780986272414324,4.596534020334257,9,-6.875,-9.350006103515625,-23.375,-36.875,26.25,2,0.042005420054200604,5.000058129395765,368.5,-1.608695652173913,367.75,-2.230769230769231,362.5,0.042005420054200604
4743,2006-09-14,370.0,370.5,367.0,368.75,16758668.0,0.0027100271002709064,2.111111111111111,-2.5,74.78260869565217,55.57145674926416,-8.620505923401197,-10.72888699493285,-21.74163816821755,-32.73121859040185,33.70696033803624,3.5,1.0453954851303706,9.887499999999989,-0.12890102402280945,19.903901024022787,4.87929948798859,14.895700512011388,-13.956004136428078,95.45454545454545,28.020684723873742,5.008200512011395,9,-7.625,-10.100006103515625,-23.875,-37.875,24.5,3,0.03986486486486496,2.3333333333333335,369.0,5.000058129395765,368.5,-1.608695652173913,367.75,0.03986486486486496
4744,2006-09-15,377.0,379.0,369.2999877929688,370.0,47712140.0,0.018918918918918948,-1.3095200034877308,5.6,79.72027972027972,59.37876055656796,-14.127592235232669,-17.504014814957713,-28.01247372003411,-39.4519821608244,32.60732970058029,9.700012207031193,1.3617825026419155,16.17500000000001,3.6543854194754886,28.695614580524534,9.914692709737722,22.4353072902623,-19.799523805513843,87.87878787878788,16.508231950310545,6.260307290262275,9,-10.375,-12.850006103515625,-30.425003051757812,-44.875,15.0,4,0.024535809018567667,2.111111111111111,370.0,2.3333333333333335,369.0,5.000058129395765,368.5,0.024535809018567667
4745,2006-09-18,378.25,380.0,373.25,376.0,16313467.0,0.003315649867374093,1.3478260869565217,0.32142857142857145,79.13669064748203,64.50200141342376,-14.118917424874496,-18.210974469997097,-28.415096088262374,-40.44457647628792,32.547549373402234,6.75,2.166412390063556,16.48750000000001,1.7695598194497961,31.205440180550227,9.128529909724932,23.84647009027509,-18.869571424962487,89.70588235294117,19.18408646328568,7.358970090275095,9,-10.75,-12.0,-31.675003051757812,-46.125,18.5,0,0.024454725710508995,-1.3095200034877308,377.0,2.111111111111111,370.0,2.3333333333333335,369.0,0.024454725710508995
4746,2006-09-19,372.75,377.0,371.5,377.0,16208823.0,-0.014540647719762045,1.588235294117647,-1.8888888888888888,67.72151898734177,68.3568898635973,-6.697362378988487,-12.111159354681035,-22.154455247276474,-34.720531577270435,32.5344291151636,6.75,2.9673162142855176,10.212499999999977,-5.124310723167127,25.549310723167082,2.544094638416425,17.88090536158353,-10.89522285396697,44.230769230769226,-22.92950921350638,7.668405361583547,9,-5.125,-6.5,-23.800003051757812,-38.25,26.75,1,0.03621730382293764,1.3478260869565217,378.25,-1.3095200034877308,377.0,2.111111111111111,370.0,0.03621730382293764
4747,2006-09-20,377.75,378.25,371.75,371.75,34600126.0,0.013413816230717579,-1.1666666666666667,-1.411764705882353,75.14792899408283,71.77912351994466,-9.217832778482489,-16.085015971598068,-26.2394364003095,-39.429211289483135,33.32532770410347,6.5,3.869857547612469,14.037500000000023,-2.2002686761236987,30.275268676123744,5.918615661938134,22.156384338061912,-13.71779611149094,82.6923076923077,12.809425045765153,8.118884338061864,9,-8.0,-11.5,-27.300003051757812,-41.75,25.25,2,0.043017868960953054,1.588235294117647,372.75,1.3478260869565217,378.25,-1.3095200034877308,377.0,0.043017868960953054
4748,2006-09-21,387.0,388.5,377.25,378.0,25570704.0,0.024487094639311646,-1.1428571428571428,1.5,79.0,74.41655042052946,-15.820414370764183,-24.130687775331694,-34.56089876257829,-48.32715337466925,34.89859556735525,11.25,5.93443229340005,21.73750000000001,2.8908368861575013,40.58416311384252,12.314168443078756,31.160831556921266,-21.051660578112035,92.18750496705054,21.63997989941744,9.423331556921259,9,-11.5,-16.5,-34.55000305175781,-49.0,10.5,3,0.02131782945736438,-1.1666666666666667,377.75,1.588235294117647,372.75,1.3478260869565217,378.25,0.02131782945736438
4749,2006-09-22,382.0,385.0,380.5,385.0,9211828.0,-0.012919896640826822,2.0,-0.3333333333333333,70.33492822966508,74.82413503864039,-8.675803104044405,-17.98539106154209,-28.622960245417403,-42.992612480088496,36.22341454498863,6.5,8.10497613610437,15.425000000000011,-4.269442176206326,35.11944217620635,5.577778911896871,25.27222108810315,-12.89442809717633,61.76470588235294,-5.81851194278336,9.84722108810316,9,-6.25,-11.5,-29.300003051757812,-44.0,12.0,4,0.0327225130890052,-1.1428571428571428,387.0,-1.1666666666666667,377.75,1.588235294117647,372.75,0.0327225130890052
4750,2006-09-25,379.25,382.75,376.75,382.0,13818735.0,-0.007198952879581166,1.8235294117647058,0.9166666666666666,73.13432835820896,74.68806326077757,-4.607506309959263,-14.107878829083575,-24.883162865927943,-39.928649950476824,37.238296260810664,6.0,9.745764356656025,11.5,-8.27904260362834,31.27904260362834,1.6104786981858297,21.38952130181417,-7.429208163571616,45.588235294117645,-26.354914135187137,9.889521301814156,9,-1.5,-8.75,-26.550003051757812,-41.25,12.5,0,0.033618984838497123,2.0,382.0,-1.1428571428571428,387.0,-1.1666666666666667,377.75,0.033618984838497123
4751,2006-09-26,381.0,381.75,375.5,380.0,14102817.0,0.004614370468029039,4.0,-0.36363636363636365,74.39613526570048,74.81937987760143,-4.914752295787196,-14.805514091991768,-25.570384934646768,-41.475069249225726,37.85799942134624,6.25,10.971929452691938,12.100000000000023,-7.964632408408647,32.16463240840869,2.0676837957956877,22.132316204204358,-6.844119020671599,55.223880597014926,-22.24402017976618,10.032316204204342,9,-3.25,-10.5,-28.300003051757812,-43.0,13.5,1,0.04133858267716528,1.8235294117647058,379.25,2.0,382.0,-1.1428571428571428,387.0,0.04133858267716528
4752,2006-09-27,379.0,381.25,376.25,381.25,8313546.0,-0.005249343832021025,3.4444444444444446,-2.25,69.5,74.23242335586232,-1.5053854830099453,-11.816486927672145,-22.404161755853124,-39.33294489226648,38.39062617543274,5.0,11.401886480871894,9.087499999999977,-10.863937753239895,29.03893775323985,-0.8882188766199874,19.063218876619942,-3.5,26.923076923076923,-50.81635261847515,9.975718876619938,9,-0.100006103515625,-8.5,-26.300003051757812,-41.0,20.75,2,0.05408970976253302,4.0,381.0,1.8235294117647058,379.25,2.0,382.0,0.05408970976253302
4753,2006-09-28,380.0,380.5,376.75,378.0,6972230.0,0.0026385224274405594,1.5,-0.8888888888888888,68.22916666666667,72.95563301657198,-1.047910263621418,-11.55825411010892,-22.40376050096694,-40.21150521981315,39.507445731925664,3.75,11.641539224977464,8.912500000000023,-10.472976793895668,28.297976793895714,-0.7802383969478228,18.60523839694787,8.5,47.368421052631575,-29.015518624935467,9.692738396947837,9,0.0,-9.5,-27.300003051757812,-42.0,18.0,3,0.06052631578947376,3.4444444444444446,379.0,4.0,381.0,1.8235294117647058,379.25,0.06052631578947376
4754,2006-09-29,375.5,381.5,374.0,380.0,12283399.0,-0.011842105263157876,1.0,-2.25,58.20105820105821,70.629451633636,3.5949902391824935,-5.9869290308782865,-16.943083012780278,-35.73076177652888,40.40622245532353,7.5,11.879504410410561,3.5375000000000227,-14.918190179463636,21.99319017946368,-5.690345089731807,12.765345089731852,12.764999999999986,17.142857142857142,-55.66242241990679,9.227845089731828,9,4.5,-4.625,-22.0,-37.5,23.75,4,0.05858854860186424,1.5,380.0,3.4444444444444446,379.0,4.0,381.0,0.05858854860186424
4755,2006-10-02,377.0,378.5,374.2999877929688,375.0,6588423.0,0.003994673768308976,-1.4705776756543774,-0.4444444444444444,58.85416666666667,69.64419026467209,2.122203317590504,-6.542538784310409,-17.549941548392326,-37.249474977148964,41.078791261890366,4.200012207031193,12.063392363928699,4.225000000000023,-13.57128879112696,22.021288791127006,-4.673144395563497,13.123144395563543,10.694399999999973,38.70967741935484,-30.601979183060244,8.898144395563502,10,3.125,-6.0,-21.875,-38.25,24.0,0,0.04509283819628651,1.0,375.5,1.5,380.0,3.4444444444444446,379.0,0.04509283819628651
4756,2006-10-03,378.5,379.0,375.25,378.75,10786751.0,0.003978779840848823,9.0,-0.125,59.69387755102041,67.92707343766516,1.7026699002519194,-6.609330842832094,-18.201550113488224,-38.65586926435833,42.683685581748946,3.75,11.348444559879908,4.600000000000023,-11.494621527256015,20.69462152725606,-3.447310763627968,12.647310763628013,8.646623999999974,60.0,-6.027644345714549,8.04731076362801,10,2.75,-7.125,-23.175003051757812,-36.850006103515625,23.25,1,0.03500660501981501,-1.4705776756543774,377.0,1.0,375.5,1.5,380.0,0.03500660501981501
4757,2006-10-04,389.5,391.25,379.7999877929688,380.0,18461988.0,0.029062087186261465,-1.3131280748696221,-38.0,66.52542372881356,66.54100940753334,-8.331454373731447,-15.75920586632617,-28.36903532947599,-49.45743091270333,44.84961399276796,12.75,10.864314850547657,13.912500000000023,-1.2178763824312,29.042876382431245,6.347311808784411,21.477688191215634,-15.5,89.85507246376811,26.41168214026056,7.565188191215613,10,-6.875,-16.75,-33.5,-46.75,24.5,2,0.012836970474968012,9.0,378.5,-1.4705776756543774,377.0,1.0,375.5,0.012836970474968012
4758,2006-10-05,390.0,392.0,387.5,392.0,11042491.0,0.0012836970474967568,3.5,-0.21052631578947367,62.38095238095238,65.65723431323192,-9.343746930911209,-14.605917097354222,-28.15055701505571,-49.7700376488238,46.307606290612625,4.5,11.24215845042636,12.887499999999989,-1.5479051225789817,27.32290512257896,5.669797438710532,20.105202561289445,-15.654999999999973,88.88888888888889,27.357602273745066,7.217702561289479,10,-7.0,-16.875,-33.600006103515625,-47.25,30.0,3,0.02499999999999991,-1.3131280748696221,389.5,9.0,378.5,-1.4705776756543774,377.0,0.02499999999999991
4759,2006-10-06,387.5,390.0,386.2999877929688,389.5,5256555.0,-0.0064102564102563875,1.466674804687462,1.0,58.6046511627907,64.04282573596323,-6.6844695134316225,-10.684761754480633,-24.978553373732154,-46.82383778127695,47.48687562329228,3.700012207031193,10.792888600120932,9.137499999999989,-4.262691475471286,22.537691475471263,2.4374042622643515,15.837595737735626,-12.448799999999949,74.57628872022806,15.922802496039637,6.700095737735649,10,-4.5,-14.375,-30.75,-44.75,31.75,4,0.02709677419354839,3.5,390.0,-1.3131280748696221,389.5,9.0,378.5,0.02709677419354839
4760,2006-10-09,391.75,393.0,387.0,388.0,13812549.0,0.010967741935483888,-1.0869565217391304,-1.875,68.0952380952381,63.34272605035629,-10.029595952597333,-13.749495657798434,-28.557784943945023,-50.626336972144145,48.06782710592718,6.0,9.246914597828834,12.1875,-1.506404714000837,25.881404714000837,5.3405476429995815,19.03445235700042,-16.020847999999944,92.95774647887323,31.138173067656695,6.846952357000427,10,-8.25,-18.125,-35.0625,-49.0,20.75,0,0.01914486279515004,1.466674804687462,387.5,3.5,390.0,-1.3131280748696221,389.5,0.01914486279515004
4761,2006-10-10,391.0,394.0,389.5,394.0,26875002.0,-0.0019144862795149598,2.0,-0.8,63.73056994818653,62.70167826682147,-8.618219639056065,-11.834167825237387,-27.123842307453515,-49.424662472644,48.71116257140442,4.5,8.494516534590446,10.3125,-3.2510686578859804,23.87606865788598,3.53071567105701,17.09428432894299,-14.234597119999933,78.87325759822559,18.880408155410066,6.781784328942993,10,-7.0,-16.875,-33.61250305175781,-47.0,17.25,1,0.025575447570332477,-1.0869565217391304,391.75,1.466674804687462,387.5,3.5,390.0,0.025575447570332477
4762,2006-10-11,384.5,389.0,383.2999877929688,387.0,31517598.0,-0.01662404092071612,-1.3265240028898442,0.8333333333333334,47.25274725274725,60.3709649986082,-1.4036026549234748,-4.335700912479126,-19.95297194165272,-42.45430643397151,48.73012732869731,7.700012207031193,7.659362042167061,3.0375000000000227,-9.442246750143283,15.517246750143329,-3.2023733750716588,9.277373375071704,-6.355829350399915,11.215054560803594,-42.85865403789391,6.239873375071666,10,-0.5,-10.0,-27.050003051757812,-40.5,25.5,2,0.04486345903771127,2.0,391.0,-1.0869565217391304,391.75,1.466674804687462,387.5,0.04486345903771127
4763,2006-10-12,384.75,386.5,383.25,384.5,6070689.0,0.0006501950585175997,-1.3636363636363635,-0.1,53.37423312883435,59.83465110169444,-1.0157772496083908,-3.609047142082318,-19.579840502551406,-42.263647594717554,48.745941725038676,3.25,6.558039157672397,2.5500000000000114,-8.766731906914458,13.866731906914481,-3.1083659534572234,8.208365953457246,-5.337363002367908,13.953488372093023,-37.53022370214465,5.658365953457234,10,-0.600006103515625,-10.125,-27.112503051757812,-39.5,25.75,3,0.07602339181286544,-1.3265240028898442,384.5,2.0,391.0,-1.0869565217391304,391.75,0.07602339181286544
4764,2006-10-13,386.25,387.0,383.25,384.0,6824503.0,0.003898635477582957,1.0,9.0,58.86075949367089,59.83538363802823,-0.9281303268385841,-4.6172579642551455,-20.386133910619264,-43.11419510122124,47.79530554439042,3.75,5.991550824933597,3.5874999999999773,-7.589632435201281,14.764632435201236,-2.0010662176006804,9.176066217600635,-5.6703739621784734,27.906976744186046,-23.31773720244138,5.588566217600638,10,-1.625,-9.5,-28.100006103515625,-41.0,21.0,4,0.08737864077669899,-1.3636363636363635,384.75,-1.3265240028898442,384.5,2.0,391.0,0.08737864077669899
4765,2006-10-16,387.5,388.75,384.5,388.75,9326221.0,0.003236245954692629,5.8,-0.5555555555555556,58.33333333333334,59.684212058285226,-0.5946010968461906,-5.416443441404908,-20.994194285053595,-43.708864123081185,46.774583081289656,4.25,5.519192553879179,4.375,-6.798865184359386,15.548865184359386,-1.2119325921797213,9.961932592179721,-5.846744045204218,39.53488372093023,-10.721964584370916,5.5869325921796955,10,-0.600006103515625,-9.25,-28.800003051757812,-42.125,20.0,0,0.08193548387096783,1.0,386.25,-1.3636363636363635,384.75,-1.3265240028898442,384.5,0.08193548387096783
4766,2006-10-17,386.25,389.0,385.75,387.75,7416901.0,-0.003225806451612856,-1.6,1.2,59.47712418300654,58.901067664306666,2.090147757755119,-3.2709011835817137,-19.063246962861,-41.86402559214781,46.28795658239944,3.25,6.0096371757625775,2.4499999999999886,-7.665907223166528,12.565907223166505,-2.607953611583298,7.507953611583275,-3.609004521587906,52.17391304347826,-0.9917662677870354,5.057953611583261,10,2.375,-7.75,-25.362503051757812,-38.0,15.75,1,0.06796116504854366,5.8,387.5,1.0,386.25,-1.3636363636363635,384.75,0.06796116504854366
4767,2006-10-18,394.0,394.7999877929688,387.0,387.0,18075948.0,0.020064724919093946,-1.2285679408482306,-4.666666666666667,65.55555555555556,59.25380135037369,-5.53663520228389,-10.267491183430707,-26.036263785164465,-48.92417261205435,45.86867718890248,8.549987792968807,6.626146208208581,9.387499999999989,-1.2778336612413455,20.052833661241323,4.054833169379322,14.720166830620656,-10.450284159860871,93.07369144185755,37.55643158699159,5.3326668306206635,10,-4.975006103515625,-13.100006103515625,-33.11250305175781,-45.75,7.75,2,0.03616751269035534,-1.6,386.25,5.8,387.5,1.0,386.25,0.03616751269035534
4768,2006-10-19,395.25,397.0,391.5,393.5,16906561.0,0.0031725888324873885,1.0952380952380953,0.25,73.65269461077844,60.92580617792788,-6.664443712346724,-11.455037250499231,-26.519033189661627,-49.466055632056,44.612736700932594,5.5,7.205790043359457,10.225000000000023,-1.4221139411546346,21.87211394115468,4.401443029422694,16.04855697057735,-10.575256964577875,87.27272727272727,25.790095978753087,5.823556970577323,10,-5.125,-13.25,-34.36250305175781,-47.0,5.0,3,0.03731815306767872,-1.2285679408482306,394.0,-1.6,386.25,5.8,387.5,0.03731815306767872
4769,2006-10-20,394.5,397.0,392.5,394.5,12531620.0,-0.00189753320683117,-1.25,0.0,71.34146341463415,61.286497880083004,-5.383169577813931,-10.245863692743796,-25.026936947934132,-48.033053432295105,43.28892362837146,4.5,6.365604401988094,8.850000000000023,-3.437563246089894,21.13756324608994,2.7062183769550643,14.993781623044981,-8.346226128828505,80.0,14.990805466232757,6.143781623044958,10,-4.375,-11.350006103515625,-33.36250305175781,-46.0,-0.25,4,0.040557667934093766,1.0952380952380953,395.25,-1.2285679408482306,394.0,-1.6,386.25,0.040557667934093766
4770,2006-10-23,392.0,396.0,391.0,396.0,5052893.0,-0.006337135614702172,1.5,-100.0,66.07142857142857,61.546593282665455,-3.1781993369187376,-7.106018977427084,-21.919482711827413,-44.84567927580275,42.83648610225685,5.0,5.806741665318384,5.712499999999977,-6.499740408287835,17.92474040828779,-0.39362020414392873,11.818620204143883,-4.544678993369075,55.55555555555556,-9.670573745612515,6.106120204143901,10,-1.875,-7.75,-26.612503051757812,-39.25,5.0,0,0.03890306122448983,-1.25,394.5,1.0952380952380953,395.25,-1.2285679408482306,394.0,0.03890306122448983
4771,2006-10-24,396.75,397.0,391.0,393.0,6352805.0,0.01211734693877542,1.8235294117647058,-0.9375,60.13986013986015,62.978494714566885,-7.8525681115833095,-11.189247263476659,-26.131319834949636,-48.861730381295615,42.74204612542153,6.0,5.785428951724839,9.675000000000011,-3.1190158709299,22.469015870929923,3.2779920645350558,16.072007935464967,-8.149317514164807,97.5,33.92737228047187,6.397007935464964,10,-6.625,-12.5,-29.875,-43.5,4.0,1,0.027095148078134956,1.5,392.0,-1.25,394.5,1.0952380952380953,395.25,0.027095148078134956
4772,2006-10-25,399.5,404.75,397.5,398.25,16113976.0,0.006931316950220534,-4.2727272727272725,0.3333333333333333,62.5,63.99246881136307,-9.22071336004177,-12.990734707056333,-28.37264128756442,-50.7904705819185,42.90819739122062,8.0,4.910500458565764,11.399999999999977,-1.9430447089712857,24.74304470897124,4.728477645514317,18.071522354485637,-9.891399412465034,61.81818181818181,1.3880799960951435,6.67152235448564,10,-5.5,-11.25,-32.5625,-46.25,-0.5,2,0.006257822277847325,1.8235294117647058,396.75,1.5,392.0,-1.25,394.5,0.006257822277847325
4773,2006-10-26,403.0,403.75,398.75,399.5,7518983.0,0.008760951188986343,1.0,2.8,69.87179487179488,65.21591718671017,-11.018411684396938,-15.472570287991743,-31.30474510440058,-53.4684633718627,43.083327677881684,5.0,4.522982486592127,13.75,-0.5815992423193279,28.081599242319328,6.584200378840308,20.915799621159692,-12.0,87.27272727272727,27.449263620784684,7.165799621159675,10,-8.375,-13.625,-35.0,-49.75,-7.75,3,-0.0031017369727046606,-4.2727272727272725,399.5,1.8235294117647058,396.75,1.5,392.0,-0.0031017369727046606
4774,2006-10-27,397.5,405.0,395.75,404.75,10230033.0,-0.013647642679900707,1.3870967741935485,-2.0714285714285716,57.142857142857146,65.08364205443505,-4.196036274766357,-8.685171130124218,-25.216515290213806,-47.114208193417426,43.77409085305177,9.25,5.518517591928855,7.149999999999977,-6.07219027959502,20.372190279594975,0.5389048602024786,13.761095139797476,-4.574999999999989,46.42857142857143,-8.823435896271981,6.611095139797509,10,-2.125,-8.0,-24.5,-40.0,6.0,4,0.006918238993710801,1.0,403.0,-4.2727272727272725,399.5,1.8235294117647058,396.75,0.006918238993710801
4775,2006-10-30,394.0,396.2999877929688,392.25,395.5,8526836.0,-0.008805031446540879,1.6129159283322898,0.20689655172413793,53.488372093023266,64.41822515554801,0.3609049527369166,-4.054129802088255,-21.052054513743315,-42.82751779746343,44.19267986356425,5.25,6.177071233946435,2.8000000000000114,-8.907622348409348,14.50762234840937,-3.053811174204668,8.65381117420469,11.0,21.428571428571427,-29.561723628925403,5.853811174204693,10,2.0,-4.5,-20.875,-36.5,6.0,0,0.0006345177664974777,1.3870967741935485,397.5,1.0,403.0,-4.2727272727272725,399.5,0.0006345177664974777
4776,2006-10-31,391.75,393.0,388.5,393.0,19720958.0,-0.005710659898477188,6.2,0.8333333333333334,59.35483870967742,63.729256617117116,3.881284254861214,-0.8016789212602475,-18.07750386957116,-39.74802295930181,44.26433043246857,5.5,6.475069741483139,-0.11250000000001137,-10.178695382269666,9.953695382269643,-5.145597691134867,4.920597691134844,13.25,19.696969696969695,-34.8240929576561,5.033097691134836,10,5.0,-2.25,-17.625,-34.25,4.0,1,0.013401403956605051,1.6129159283322898,394.0,1.3870967741935485,397.5,1.0,403.0,0.013401403956605051
4777,2006-11-01,394.5,396.25,389.5,389.5,3992782.0,0.007019783024888371,-1.7,-4.0,61.81818181818181,62.414310751273035,1.3518270163844477,-3.3285412343466305,-19.959345557126312,-41.59621436370162,43.130007088623216,6.75,6.834876907560442,2.3874999999999886,-7.68000243424359,12.455002434243568,-2.646251217121801,7.421251217121778,9.839999999999975,36.36363636363637,-22.326909036832355,5.033751217121798,11,2.25,-5.0,-20.375,-37.0,0.5,2,0.01584283903675532,6.2,391.75,1.6129159283322898,394.0,1.3870967741935485,397.5,0.01584283903675532
4778,2006-11-02,399.75,400.25,392.5,394.25,14807804.0,0.013307984790874583,1.3846153846153846,1.1,65.0,61.70970370520258,-3.567925037758755,-8.232740345519801,-24.318698604179644,-46.028467337841164,42.03631072802324,7.75,7.447111077517832,7.149999999999977,-3.4185730750394328,17.718573075039387,1.8657134624803007,12.434286537519654,3.9563999999999737,68.18181818181817,5.366137277337245,5.2842865375197,11,-3.0,-10.25,-25.050003051757812,-42.25,-4.0,3,-0.0018761726078799779,-1.7,394.5,6.2,391.75,1.6129159283322898,394.0,-0.0018761726078799779
4779,2006-11-03,398.0,401.5,397.25,400.0,24780141.0,-0.004377736085053208,-1.4285714285714286,-0.36363636363636365,61.53846153846153,61.206040701539564,-1.4183988693717424,-5.961418548070014,-21.671964113066224,-43.49852063191696,41.26804090158053,4.25,7.069028243519199,4.875,-5.670016283600262,15.420016283600262,-0.39750814180013094,10.147508141800131,5.098143999999991,73.07692307692307,7.014145877290872,5.272508141800132,11,-1.25,-8.5,-22.75,-40.5,-1.0,4,-0.006909547738693456,1.3846153846153846,399.75,-1.7,394.5,6.2,391.75,-0.006909547738693456
4780,2006-11-06,399.25,402.0,398.5,400.75,8726145.0,0.003140703517587884,-1.3333333333333333,0.75,64.28571428571428,61.66669116219002,-1.7118549230933127,-6.9785203235989,-21.992215790103785,-43.98532136141455,40.20134402734392,4.0,6.264449592619542,5.75,-5.117624540728173,16.617624540728173,0.3161877296359421,11.183812270364058,3.264218239999991,79.62962962962963,11.322145417863226,5.433812270364074,11,-2.5,-9.600006103515625,-23.8125,-41.75,1.5,0,0.01064495929868503,-1.4285714285714286,398.0,1.3846153846153846,399.75,-1.7,394.5,0.01064495929868503
4781,2006-11-07,401.0,403.0,398.25,398.25,7455459.0,0.004383218534752764,-2.4545454545454546,-1.8333333333333333,58.86075949367089,61.26233110593124,-3.1241289297934145,-8.370070749662773,-22.8454982403847,-44.982140286817696,39.02882364822021,4.75,5.6896484872479505,7.0,-4.295085097898209,18.29508509789821,1.3524574510508955,12.647542548949104,-12.5,85.18518518518519,19.183848179467958,5.647542548949118,11,-4.25,-10.875,-25.4375,-40.25,2.75,1,-0.0024937655860348684,-1.3333333333333333,399.25,-1.4285714285714286,398.0,1.3846153846153846,399.75,-0.0024937655860348684
4782,2006-11-08,401.75,401.75,397.75,400.0,7739768.0,0.0018703241895261513,3.5714285714285716,0.6363636363636364,58.33333333333332,59.980279823879954,-3.935234151465636,-8.180922545085423,-22.695755692620196,-44.939009045517196,39.364795118815415,4.0,5.59083671142821,6.887499999999989,-3.9794888823336123,17.75448888233359,1.4540055588331597,12.320994441166818,-12.95999999999998,88.09523809523809,23.76076309807705,5.433494441166809,11,-5.0,-9.350006103515625,-25.4375,-40.600006103515625,4.0,2,-0.014934660858742954,-2.4545454545454546,401.0,-1.3333333333333333,399.25,-1.4285714285714286,398.0,-0.014934660858742954
4783,2006-11-09,414.0,418.25,400.75,401.0,22928256.0,0.030491599253267054,-1.5925925925925926,7.428571428571429,69.3069306930693,61.3318435516813,-16.16021142930441,-19.106847236450903,-33.81258100986133,-56.28465832936723,40.25924000093675,17.5,5.8691516404906,17.67500000000001,4.842988220231007,30.507011779769016,11.258994110115509,24.091005889884514,-24.92579999999998,79.76190476190477,16.689864938173358,6.416005889884489,11,-10.625,-13.25,-36.3125,-50.125,-5.25,3,-0.04589371980676327,3.5714285714285716,401.75,-2.4545454545454546,401.0,-1.3333333333333333,399.25,-0.04589371980676327
4784,2006-11-10,420.0,429.5,410.2999877929688,413.0,37333240.0,0.01449275362318847,-2.0967700652681303,0.5384615384615384,75.92592592592592,63.82490508867049,-20.822670816168625,-23.661897362208606,-38.63467907734014,-61.35220390755899,41.366607950908985,19.200012207031193,6.002320025890185,21.98750000000001,6.198200658846531,37.77679934115349,14.092850329423243,29.88214967057678,-29.758767999999975,70.07874015748031,5.8057519975183425,7.894649670576746,11,-11.0,-13.625,-41.9375,-54.100006103515625,-6.5,4,-0.057738095238095255,-1.5925925925925926,414.0,3.5714285714285716,401.75,-2.4545454545454546,401.0,-0.057738095238095255
4785,2006-11-13,419.25,421.75,417.25,420.0,11945488.0,-0.0017857142857142794,1.1176470588235294,-0.10714285714285714,72.5,65.28547856537301,-18.008030282463835,-21.514359600977627,-36.779860707173384,-59.700570322332055,42.31720754116732,4.5,5.5123697564863505,19.649999999999977,2.032425042907846,37.26757495709211,10.841212521453883,28.45878747854607,-26.65324191999997,67.71653543307087,7.330670092805036,8.80878747854607,11,-9.75,-12.875,-41.1875,-51.0,-11.0,0,-0.053070960047704285,-2.0967700652681303,420.0,-1.5925925925925926,414.0,3.5714285714285716,401.75,-0.053070960047704285
4786,2006-11-14,412.5,419.75,411.2999877929688,417.0,20354782.0,-0.01610017889087656,-1.4492702344095771,6.0,62.03703703703704,65.30979581191247,-8.945859006629746,-13.38310108708231,-28.827568840069944,-52.1069766058406,42.86850793651536,8.450012207031193,5.910293858033185,11.587499999999977,-5.751439292523457,28.926439292523412,2.9180303537382883,20.256969646261666,-17.689047404799965,46.45669291338583,-13.180078573489077,8.669469646261712,11,-1.5,-6.125,-33.9375,-42.75,-4.5,1,-0.028484848484848446,1.1176470588235294,419.25,-2.0967700652681303,420.0,-1.5925925925925926,414.0,-0.028484848484848446
4787,2006-11-15,408.25,411.7999877929688,404.0,405.75,30940104.0,-0.010303030303030258,-1.5999959309896024,-0.5555555555555556,54.794520547945204,64.17585365057306,-2.83884152526889,-8.443701955593781,-23.39181421019987,-47.0095731660885,42.3483117386474,8.5,6.722307663166305,6.625,-10.689049664645552,23.93904966464555,-2.0320248323228043,15.282024832322804,-11.35770456051199,26.08695652173913,-28.812550516967224,8.657024832322776,11,5.125,-1.875,-29.1875,-37.100006103515625,-0.5,2,-0.01102265768524191,-1.4492702344095771,412.5,1.1176470588235294,419.25,-2.0967700652681303,420.0,-0.01102265768524191
4788,2006-11-16,410.0,412.0,405.75,408.25,16512761.0,0.004286589099816274,1.173913043478261,0.7,62.254901960784316,64.25545814194226,-3.332414475026553,-9.520111530023087,-24.03216893975207,-47.91734127770417,41.587069476393424,6.25,7.599421870004846,7.637499999999989,-9.789396181668565,25.064396181668542,-1.075948090834288,16.350948090834265,-11.151242286881256,23.52941176470588,-31.10148214486686,8.713448090834289,11,3.625,-3.625,-30.75,-38.850006103515625,-3.0,3,-0.010365853658536595,-1.5999959309896024,408.25,-1.4492702344095771,412.5,1.1176470588235294,419.25,-0.010365853658536595
4789,2006-11-17,410.5,419.0,409.5,411.75,9630826.0,0.0012195121951219523,-4.846153846153846,-0.7142857142857143,67.1875,64.57787877686289,-2.092914019925388,-9.233371354876056,-23.49054890723164,-47.65147072720788,40.98049950075942,9.5,8.250742537136205,7.337499999999977,-10.038583835951783,24.713583835951738,-1.3505419179758746,16.02554191797583,-9.81216774966839,36.61971830985916,-21.293530691659036,8.688041917975868,11,3.125,-4.125,-31.112503051757812,-39.350006103515625,2.75,4,-0.004263093788063332,1.173913043478261,410.0,-1.5999959309896024,408.25,-1.4492702344095771,412.5,-0.004263093788063332
4790,2006-11-20,407.25,411.25,406.5,409.5,20504304.0,-0.007917174177831887,-1.5333333333333334,1.8,65.81632653061226,65.35071955874527,2.694590277460293,-5.040741949009657,-19.384467295790614,-43.6906331580567,40.59976030909434,4.75,8.28059536612551,3.3249999999999886,-13.31127931582131,19.961279315821287,-4.99313965791066,11.643139657910638,-4.833437684688306,20.634920634920633,-40.37280960738764,8.318139657910645,11,6.375,-0.25,-26.5625,-36.100006103515625,2.75,0,0.015346838551258513,-4.846153846153846,410.5,1.173913043478261,410.0,-1.5999959309896024,408.25,0.015346838551258513
4791,2006-11-21,407.5,410.75,406.0,408.25,15356856.0,0.0006138735420504471,-1.5333333333333334,0.3333333333333333,63.97849462365592,65.97795970211443,3.8706150126471357,-4.6842493355897545,-18.78200855500768,-43.22910886206557,40.05544968760911,4.75,8.700898015968505,3.0375000000000227,-13.314930207297891,19.389930207297937,-5.138715103648963,11.213715103649008,-3.45843142360701,23.333333333333332,-39.10664562018272,8.17621510364896,11,7.625,0.125,-24.925003051757812,-36.350006103515625,1.75,1,0.0018404907975460016,-1.5333333333333334,407.25,-4.846153846153846,410.5,1.173913043478261,410.0,0.0018404907975460016
4792,2006-11-22,402.0,410.5,401.0,405.0,10237140.0,-0.013496932515337456,-2.8,4.0,52.40641711229946,64.10012485980668,10.515638607176811,1.0673722585128758,-12.492003402725459,-37.08625292156478,38.4429484400695,9.5,8.810682999149321,-2.5874999999999773,-18.81797409886792,13.642974098867967,-10.70273704943395,5.527737049433995,27.5,5.555555555555555,-53.838285369628395,8.115237049433972,11,13.25,6.25,-18.4375,-30.350006103515625,13.75,2,0.014925373134328401,-1.5333333333333334,407.5,-1.5333333333333334,407.25,-4.846153846153846,410.5,0.014925373134328401
4793,2006-11-23,401.75,405.0,400.5,404.0,6764597.0,-0.0006218905472636926,1.1176470588235294,0.75,54.14364640883978,61.67987158013044,9.884721840169448,1.2847959850424786,-11.470852998509088,-36.12046393632147,36.71642487320925,4.5,9.212076530222419,-2.7749999999999773,-19.040802033401633,13.490802033401678,-10.907901016700805,5.3579010167008505,27.180000000000007,6.756756756756757,-48.80338095046652,8.132901016700817,11,9.375,7.25,-16.787506103515625,-29.70001220703125,13.0,3,0.014934660858743065,-2.8,402.0,-1.5333333333333334,407.5,-1.5333333333333334,407.25,0.014934660858743065
4794,2006-11-24,400.25,403.0,396.25,402.25,6293367.0,-0.0037336652146857663,2.857142857142857,0.8888888888888888,51.0989010989011,59.30197170223057,9.262629817033371,3.1635809764469514,-9.426898722224848,-33.94604841855681,35.508280679535744,6.75,9.608679001510097,-4.412500000000023,-20.473465265621428,11.648465265621383,-12.442982632810697,3.6179826328106515,27.5428,26.666666666666668,-24.781053182126943,8.030482632810697,11,7.75,8.75,-14.1875,-27.100006103515625,18.75,4,0.01686445971267947,1.1176470588235294,401.75,-2.8,402.0,-1.5333333333333334,407.5,0.01686445971267947
4795,2006-11-27,394.25,402.5,394.25,399.0,17203218.0,-0.01499063085571517,-2.473684210526316,2.375,43.21608040201004,57.21075429833868,12.67651538920478,9.679546020460009,-2.9817472127041356,-27.255766149562987,35.02114307091881,8.25,8.104404363924345,-10.425000000000011,-26.451376285437846,5.601376285437823,-18.438188142718957,-2.411811857281066,31.650232000000017,0.0,-45.2311937475958,8.013188142718919,11,12.375,14.75,-7.6125030517578125,-21.100006103515625,23.75,0,0.04819277108433728,2.857142857142857,400.25,1.1176470588235294,401.75,-2.8,402.0,0.04819277108433728
4796,2006-11-28,397.0,399.0,391.25,391.25,12570332.0,0.0069752694990488084,-1.6956521739130435,-1.2105263157894737,45.41062801932367,56.168099572936285,8.37761626189939,7.739855868563609,-5.068153837065665,-29.31244381869834,35.214600263939474,7.75,5.525640168142445,-7.9375,-23.227568155860695,7.352568155860695,-15.582534077930347,-0.2924659220696526,26.368213440000034,29.87012987012987,-9.528478619650134,7.645034077930348,11,8.125,12.0,-9.8125,-23.850006103515625,17.0,1,0.032745591939546514,-2.473684210526316,394.25,2.857142857142857,400.25,1.1176470588235294,401.75,0.032745591939546514
4797,2006-11-29,400.75,402.75,396.5,397.0,8979167.0,0.009445843828715272,-1.631578947368421,0.6521739130434783,34.682080924855484,53.104452791166416,3.857520074349054,4.724316173844954,-8.258492881404948,-32.30035880372964,35.14866775824614,6.25,3.2334535771288984,-4.5,-19.133235423094504,10.133235423094504,-11.816617711547224,2.8166177115472237,19.406392096000047,69.0909090909091,33.36051720847986,7.316617711547246,11,4.375,8.25,-13.5625,-26.0,11.75,2,0.021210230817217735,-1.6956521739130435,397.0,-2.473684210526316,394.25,2.857142857142857,400.25,0.021210230817217735
4798,2006-11-30,399.0,405.7999877929688,397.5,400.5,13068525.0,-0.004366812227074246,-2.688883463541692,-0.4,23.07692307692308,48.2032775774912,4.3394142444274735,6.761935040446019,-6.255828852277489,-29.84659813632834,34.72418785672927,8.299987792968807,1.8360549776716084,-6.212499999999977,-20.9087893634063,8.483789363406345,-13.560644681703138,1.1356446817031838,18.265752886400037,53.264649498504326,20.975289917186686,7.348144681703174,11,2.25,10.0,-7.875,-20.375,15.5,3,0.04197994987468667,-1.631578947368421,400.75,-1.6956521739130435,397.0,-2.473684210526316,394.25,0.04197994987468667
4799,2006-12-01,395.25,402.0,392.5,399.25,9315683.0,-0.009398496240601517,1.0,2.6666666666666665,21.42857142857143,43.271304788375545,6.368418346108058,10.851721916067845,-2.1303411603469726,-25.38354809561008,33.88904045552874,9.5,1.0451591799258608,-9.824999999999989,-24.853131515342966,5.203131515342989,-17.33906575767145,-2.3109342423285284,19.414177597760045,27.491431999228038,-0.3035485186207687,7.51406575767148,12,5.75,13.75,-3.25,-16.625,15.0,4,0.04933586337760909,-2.688883463541692,399.0,-1.631578947368421,400.75,-1.6956521739130435,397.0,0.04933586337760909
4800,2006-12-04,403.5,405.5,394.5,394.75,12721073.0,0.020872865275142205,-1.3783783783783783,-2.1875,39.655172413793096,40.56871343172413,-2.7596680481908606,3.095135806030271,-9.81259172179881,-32.833351385070785,33.093361148551224,11.0,-0.21581213898326723,-1.7875000000000227,-16.58728218190788,13.012282181907835,-9.187391090953952,5.612391090953906,8.822759837984052,84.19251049763587,56.33087413144956,7.39989109095394,12,-2.625,5.5,-11.0625,-24.75,9.75,0,0.038413878562577386,1.0,395.25,-2.688883463541692,399.0,-1.631578947368421,400.75,0.038413878562577386
4801,2006-12-05,400.0,405.7999877929688,396.75,403.0,27378552.0,-0.008674101610904539,1.1046542987324377,-0.34285714285714286,40.350877192982466,39.22920899624446,-0.486594267797841,6.868530174228738,-5.8302231874417885,-28.52941610001517,32.15038934625144,9.049987792968807,-1.9612289479124456,-5.237500000000011,-20.104874206288514,9.629874206288491,-12.671187103144234,2.1961871031442115,10.215483854185663,56.39102920053026,27.135661226615813,7.43368710314425,12,-1.475006103515625,9.0,-7.25,-21.25,21.25,1,0.04499999999999993,-1.3783783783783783,403.5,1.0,395.25,-2.688883463541692,399.0,0.04499999999999993
4802,2006-12-06,395.75,399.0,393.0,398.25,8408805.0,-0.010624999999999996,2.0,0.8333333333333334,34.254143646408835,37.019264244863244,3.1107365515287597,11.221299565711774,-1.0728187879675488,-23.440139414482815,31.098058254003625,7.0,-3.631738279808701,-9.1875,-24.583906792027847,6.208906792027847,-16.885703396013923,-1.4892966039860767,12.568935468767108,24.436112653563114,-5.314551928046566,7.698203396013937,12,2.774993896484375,13.75,-2.625,-17.0,28.75,2,0.04611497157296274,1.1046542987324377,400.0,-1.3783783783783783,403.5,1.0,395.25,0.04611497157296274
4803,2006-12-07,395.0,396.0,391.5,394.5,7612969.0,-0.0018951358180669953,2.6,-0.2,32.96703296703298,35.00461223021122,3.131910308692909,11.040959119080298,0.1540942044229041,-21.94649811920317,28.402713010821934,4.5,-5.312114418583349,-8.987500000000011,-24.374161174718893,6.39916117471887,-16.68083058735948,-1.2941694126405423,11.612041921890409,24.475545368793412,-4.224213292466079,7.693330587359444,12,3.524993896484375,15.375,-1.875,-16.25,32.0,3,0.044303797468354444,2.0,395.75,1.1046542987324377,400.0,-1.3783783783783783,403.5,0.044303797468354444
4804,2006-12-08,395.75,398.2999877929688,392.0,393.0,12725318.0,0.0018987341772152,-1.6526264391447607,5.5,36.62790697674418,34.27259296073724,1.8734725853111627,8.833982416174763,0.04462582006664206,-21.94493780438853,25.01739547287337,6.299987792968807,-5.991819485111478,-7.024999999999977,-20.840418541398662,6.790418541398708,-13.93270927069932,-0.11729072930063467,9.32583772970139,29.720305090677712,0.0003821901831244645,6.907709270699336,12,2.774993896484375,14.625,-2.625,-17.0,34.75,4,0.047378395451673994,2.6,395.0,2.0,395.75,1.1046542987324377,400.0,0.047378395451673994
4805,2006-12-11,397.0,401.25,395.5,397.75,4646554.0,0.0031585596967782514,-2.066666666666667,-0.2727272727272727,38.06818181818182,33.45676560505482,1.1785165946756138,6.146747260219286,-0.5854679623766401,-22.48037204514776,21.57874615901296,5.75,-6.773144496424834,-4.662500000000023,-16.304387846561553,6.979387846561508,-10.483443923280788,1.1584439232807426,6.693253956731269,38.46157129381822,7.606051176728794,5.820943923280764,12,1.649993896484375,13.375,-3.875,-18.25,37.25,0,0.03337531486146106,-1.6526264391447607,395.75,2.6,395.0,2.0,395.75,0.03337531486146106
4806,2006-12-12,400.75,403.25,397.25,398.25,5522525.0,0.009445843828715272,-1.6666666666666667,-3.3333333333333335,48.520710059171606,34.994391064423276,-2.2167170698316454,1.5508446119418977,-3.7075621755124075,-25.526663677934323,19.241636281922382,6.25,-7.2249490048905045,-0.32499999999998863,-10.79060783560891,10.140607835608932,-5.557803917804449,4.907803917804472,-9.5,78.72340425531915,42.822435930736866,5.232803917804461,12,-2.100006103515625,9.625,-7.5500030517578125,-21.625,33.75,1,0.031191515907673217,-2.066666666666667,397.0,-1.6526264391447607,395.75,2.6,395.0,0.031191515907673217
4807,2006-12-13,403.75,406.0,398.5,398.5,6144866.0,0.007485963817841501,-1.8571428571428572,2.1,52.22222222222223,38.232757636123175,-5.3042090653106015,-1.9010368921323675,-6.386467201518769,-27.878202014354315,18.15850608627513,7.5,-6.658000238648754,2.8999999999999773,-7.099210495166801,12.899210495166756,-2.0996052475834404,7.899605247583395,-12.259999999999991,84.48275862068965,43.04066733905741,4.999605247583394,12,-5.0,6.625,-10.3125,-24.5,34.25,2,0.04334365325077405,-1.6666666666666667,400.75,-2.066666666666667,397.0,-1.6526264391447607,395.75,0.04334365325077405
4808,2006-12-14,405.75,407.0,404.0,406.75,4915426.0,0.004953560371516952,3.0,-0.19047619047619047,56.04395604395605,42.07891148227702,-6.980056505532673,-4.464667377919454,-8.051630730550983,-29.27938751952871,17.040783046712924,3.25,-6.320037636069401,5.112500000000011,-4.226826866328565,14.451826866328588,0.4428365668356946,9.782163433164328,-13.679599999999994,91.66666666666666,46.358064265587466,4.669663433164301,12,-6.5,4.625,-11.175003051757812,-26.125,39.0,3,0.04621072088724576,-1.8571428571428572,403.75,-1.6666666666666667,400.75,-2.066666666666667,397.0,0.04621072088724576
4809,2006-12-15,408.75,411.5,405.25,409.0,15345622.0,0.007393715341959428,1.380952380952381,0.25,67.05882352941177,45.12376160623466,-8.787830637995796,-8.013343468743642,-10.594435592043055,-31.67301603675662,15.477790354721574,6.25,-5.624090491932975,8.199999999999989,-0.7759913688109918,17.17599136881097,3.71200431559447,12.687995684405507,-15.783823999999981,82.8125,30.460168133308585,4.487995684405493,12,-7.25,1.625,-6.6875,-22.5,32.25,4,0.04464831804281344,3.0,405.75,-1.8571428571428572,403.75,-1.6666666666666667,400.75,0.04464831804281344
4810,2006-12-18,413.5,413.75,407.5,408.25,6772363.0,0.011620795107033732,1.173913043478261,-21.0,68.53932584269663,48.2558114562029,-13.376878099166845,-12.934246873038546,-14.959629829854805,-35.814801830098645,14.405279815408345,6.25,-4.135086107791267,12.637499999999989,2.341262823228192,22.933737176771785,7.48938141161409,17.785618588385887,-19.05111807999998,98.48484848484848,41.500458993147575,5.1481185883859,12,-10.875,-7.0,-5.8125,-21.625,24.0,0,0.04111245465538094,1.380952380952381,408.75,3.0,405.75,-1.8571428571428572,403.75,0.04111245465538094
4811,2006-12-19,408.25,413.75,408.0,413.0,4900621.0,-0.012696493349455884,-1.1904761904761905,-0.9047619047619048,58.15217391304348,50.911148152495635,-7.63661896990169,-8.037251898073919,-9.353717224307161,-29.976949619391064,13.356884000980024,5.75,-2.1911470240649464,7.350000000000023,-3.0529348085968877,17.752934808596933,2.1485325957015675,12.551467404298478,-11.871006271999988,63.934426229508205,8.131070919499663,5.201467404298442,12,-5.625,-2.75,-0.3125,-16.375,24.25,1,0.0636864666258421,1.173913043478261,413.5,1.380952380952381,408.75,3.0,405.75,0.0636864666258421
4812,2006-12-20,408.0,411.5,407.25,409.5,3412764.0,-0.0006123698714023407,-1.8333333333333333,0.3157894736842105,60.1123595505618,53.927295550665505,-6.108602961861266,-7.7099948720943985,-8.533825006534357,-29.11063243165603,12.995916285580394,4.25,-1.723739335919504,6.800000000000011,-4.071982339957003,17.671982339957026,1.3640088300214757,12.235991169978547,-9.883905644799995,41.02564102564102,-14.475125845683337,5.435991169978517,12,-5.125,-2.875,0.6875,-16.125,27.0,2,0.06495098039215685,-1.1904761904761905,408.25,1.173913043478261,413.5,1.380952380952381,408.75,0.06495098039215685
4813,2006-12-21,407.75,409.0,405.75,407.0,3347395.0,-0.0006127450980392135,1.0,-0.5,65.2439024390244,57.10685060202997,-4.313420646123632,-7.365052469784132,-7.713147347888707,-28.27144630535321,12.589489868076065,3.25,-1.01075764985751,6.25,-5.010083200605038,17.510083200605038,0.6199583996974525,11.880041600302548,-8.070515080319979,29.411764705882355,-28.407927519711414,5.630041600302524,12,-3.125,-2.625,2.125,-15.875,26.0,3,0.07418761496014725,-1.8333333333333333,408.0,-1.1904761904761905,408.25,1.173913043478261,413.5,0.07418761496014725
4814,2006-12-22,407.0,410.0,406.0,406.25,810478.0,-0.0018393623543838666,-5.4,1.0,55.223880597014926,59.01303935523365,-2.011296510276509,-6.412187105768737,-6.437775499339068,-26.91068092263697,12.845142572842683,4.0,0.4576918131198795,5.162500000000023,-6.341818411170664,16.66681841117071,-0.5896592055852921,10.914659205585338,-5.913463572287981,15.625,-37.253494934658335,5.752159205585337,12,-1.5,-1.875,3.0,-14.75,38.25,4,0.09275184275184278,1.0,407.75,-1.8333333333333333,408.0,-1.1904761904761905,408.25,0.09275184275184278
4815,2006-12-27,413.25,415.25,409.2999877929688,410.25,1681079.0,0.01535626535626533,-1.4285643108044477,4.0,68.27586206896552,61.20805624521075,-6.385309476953694,-11.769183080293146,-12.119243476686393,-32.54728935583205,13.616429048754414,8.25,2.3463982802858254,10.462499999999977,-1.5312209449612055,22.45622094496116,4.465639527519386,16.45936047248057,-10.897117215059211,78.94736842105263,25.417953105897915,5.996860472480583,12,-6.375,-10.0,-3.25,-20.875,93.75,2,0.06715063520871145,-5.4,407.0,1.0,407.75,-1.8333333333333333,408.0,0.06715063520871145
4816,2006-12-28,410.0,412.5,408.0,412.5,1546008.0,-0.007864488808227432,2.6,-0.8333333333333334,70.2127659574468,63.20700554912459,-1.8832552728258065,-7.9003757641446555,-8.286457437896388,-28.676610172240657,14.756101224526164,5.25,4.003370787165409,6.5625,-5.519320836992222,18.64432083699222,0.5215895815039175,12.603410418496082,-6.099463149252131,44.73684210526316,-11.95744677378628,6.040910418496105,12,-0.375,-6.75,0.3125,-15.5,99.5,3,0.06707317073170738,-1.4285643108044477,413.25,-5.4,407.0,1.0,407.75,0.06707317073170738
4817,2006-12-29,409.25,412.0,406.75,408.75,1429954.0,-0.0018292682926829285,-1.3333333333333333,-0.2,70.2127659574468,64.78131776173468,-0.30288619362994496,-6.831163745957838,-7.20021456750294,-27.307982731581774,15.416094284081217,5.25,5.626997703721713,5.387499999999989,-6.8926455074664545,17.667645507466432,-0.7525727537332045,11.527572753733182,-3.9875275713419,36.84210526315789,-22.939211942669772,6.140072753733207,12,1.0,-6.0,2.125,-13.25,106.75,4,0.056811240073304736,2.6,410.0,-1.4285643108044477,413.25,-5.4,407.0,0.056811240073304736
4818,2007-01-02,415.75,416.0,406.75,407.0,5360478.0,0.01588271227855831,1.0,17.5,74.39024390243902,65.59592002540438,-5.850449255670981,-12.661095722480468,-13.321805930989342,-33.16523661596227,15.929576471650615,9.25,6.678036066020354,11.050000000000011,-2.0885331232948374,24.18853312329486,4.4807334383525586,17.619266561647464,-9.289024262780856,97.5,32.515125063149384,6.569266561647426,1,-4.875,-12.125,-4.0,-19.5,103.75,1,0.046301864101022217,-1.3333333333333333,409.25,2.6,410.0,-1.4285643108044477,413.25,0.046301864101022217
4819,2007-01-03,414.75,418.0,413.25,418.0,7451869.0,-0.0024052916416115178,1.9230769230769231,-0.37142857142857144,71.77914110429448,65.95589949891524,-4.369326062262303,-10.6724839917934,-11.923036974670936,-31.53774731476858,17.25599126267697,4.75,7.373477971297689,9.074999999999989,-4.004815707711828,22.154815707711805,2.535092146144052,15.614907853855925,-8.0,71.11111111111111,2.6567405422809713,6.539907853855922,1,-2.875,-10.125,-4.6875,-16.5,100.75,2,0.045810729355033164,1.0,415.75,-1.3333333333333333,409.25,2.6,410.0,0.045810729355033164
4820,2007-01-04,419.0,420.2999877929688,412.5,414.75,8970692.0,0.010247136829415249,1.2773768154682137,-1.3076923076923077,72.12121212121212,67.50801485537843,-8.668713050776546,-14.442181599038861,-15.63606609224803,-35.18905088329768,18.333914778673137,7.799987792968807,7.879781069855994,12.550000000000011,-1.765615324029909,26.865615324029932,5.39219233798508,19.707807662014943,-12.25,90.4059855047,22.290121213956724,7.157807662014959,1,-5.975006103515625,-13.225006103515625,-10.5,-20.75,92.0,3,0.06264916467780424,1.9230769230769231,414.75,1.0,415.75,-1.3333333333333333,409.25,0.06264916467780424
4821,2007-01-05,418.0,428.0,417.0,418.75,14745447.0,-0.0023866348448687846,-7.0,-0.17647058823529413,68.15286624203821,68.4014044877647,-6.861824923465917,-12.674344411015454,-14.252774246043202,-33.65795170069396,19.685464677174778,11.0,7.6269548574728105,10.649999999999977,-4.211111384391302,25.511111384391256,3.2194443078043378,18.080555692195617,-8.811002197265623,52.94117647058824,-12.563057102982576,7.430555692195645,1,-1.125,-8.375,-10.1875,-18.600006103515625,96.25,4,0.2129186602870814,1.2773768154682137,419.0,1.9230769230769231,414.75,1.0,415.75,0.2129186602870814
4822,2007-01-08,414.0,419.5,413.25,417.5,4227637.0,-0.009569377990430672,-1.5,4.666666666666667,60.0,67.81874866120644,-2.1470004504590747,-7.628093635420555,-9.996714384782194,-29.180646583781822,21.373145388417026,6.25,6.787273417489132,5.737500000000011,-8.34540770664995,19.820407706649974,-1.3039538533249697,12.778953853324992,-1.5,34.11764705882353,-26.917373905062895,7.0414538533249935,1,3.0,-4.25,-6.9375,-13.5,104.0,0,0.23067632850241537,-7.0,418.0,1.2773768154682137,419.0,1.9230769230769231,414.75,0.23067632850241537
4823,2007-01-09,412.5,416.0,411.0,414.0,7179115.0,-0.0036231884057971175,-1.2222222222222223,0.42857142857142855,54.71698113207547,67.76242649843537,0.10911990851832343,-5.0065015283280445,-8.365637978777158,-27.203226410695038,23.20489974360904,5.0,6.853318466044243,3.3625000000000114,-9.35970913456049,16.084709134560512,-2.9986045672802675,9.72360456728029,15.5,8.823529411764707,-47.41377806453377,6.361104567280263,1,4.875,-2.75,-5.4375,-12.0,102.0,1,0.25090909090909097,-1.5,414.0,-7.0,418.0,1.2773768154682137,419.0,0.25090909090909097
4824,2007-01-10,414.5,416.2999877929688,411.5,412.75,14761442.0,0.00484848484848488,-1.2588177849264974,-1.1666666666666667,51.35135135135135,65.88192530758936,-0.7991652177917103,-5.82861096799428,-10.03131032044422,-28.673403386660425,24.846860936142072,4.799987792968807,6.924732988211247,4.425000000000011,-6.821168938345636,15.671168938345659,-1.1980844691728407,10.048084469172863,13.160000000000025,20.588235294117645,-29.053172335951864,5.623084469172837,1,2.875,-4.75,-9.375,-13.875,94.0,2,0.25331724969843195,-1.2222222222222223,412.5,-1.5,414.0,-7.0,418.0,0.25331724969843195
4825,2007-01-11,410.25,413.5,403.7999877929688,413.5,26519504.0,-0.010253317249698468,4.969238281249965,-1.8571428571428572,52.77777777777778,63.944704398737244,3.330801935737952,-0.563972769143902,-5.376642197512581,-23.86102180396182,25.717870679282704,10.700012207031193,6.723689039448686,-0.48750000000001137,-9.902598456612452,8.92759845661243,-5.195049228306232,4.220049228306209,17.07680000000005,26.652929559916394,-20.30556243337508,4.707549228306216,1,5.649993896484375,-0.5,-5.25,-8.5,93.75,3,0.2565508836075563,-1.2588177849264974,414.5,-1.2222222222222223,412.5,-1.5,414.0,0.2565508836075563
4826,2007-01-12,413.25,414.25,410.7999877929688,410.75,7709695.0,0.007312614259597838,-1.8749809267077842,-0.7692307692307693,56.7741935483871,62.451529686619494,0.9390468523261006,-2.718887213387802,-7.856235109926331,-26.23955987408874,26.42452242749167,4.0,7.249615555613957,1.8874999999999886,-6.317881738470305,10.092881738470282,-2.21519086923513,5.990190869235107,13.135727511718812,60.19111375466982,11.966531025407932,4.102690869235141,1,2.649993896484375,-3.5,-8.3125,-11.5,99.5,4,0.23653962492437985,4.969238281249965,410.25,-1.2588177849264974,414.5,-1.2222222222222223,412.5,0.23653962492437985
4827,2007-01-15,421.25,421.25,411.75,413.5,12304271.0,0.019358741681790637,1.4516129032258065,3.1,64.51612903225806,61.354405812154944,-5.788462840188913,-9.845387295731086,-15.320791939605556,-33.517367684066585,27.124120611619684,9.5,6.932985689975226,9.012499999999989,0.4986181467638744,17.526381853236103,4.755559073381903,13.269440926618074,4.232297922968826,100.0,47.35523597844084,4.256940926618071,1,-5.350006103515625,-11.5,-17.487503051757812,-19.5,94.0,0,0.22077151335311562,-1.8749809267077842,413.25,4.969238281249965,410.25,-1.2588177849264974,414.5,0.22077151335311562
4828,2007-01-16,424.5,424.5,419.5,419.5,30150966.0,0.007715133531157381,1.0,0.6451612903225806,67.85714285714286,60.91862822913809,-8.567737011358531,-12.246547688267299,-18.155792892847558,-36.04688757510638,27.85964214562225,5.0,6.907436913268157,11.324999999999989,1.7551735152769652,20.894826484723012,6.540086757638505,16.109913242361472,0.11500551776885004,100.0,40.9097284728292,4.784913242361501,1,-8.600006103515625,-14.75,-20.487503051757812,-22.75,88.5,1,0.22025912838633688,1.4516129032258065,421.25,-1.8749809267077842,413.25,4.969238281249965,410.25,0.22025912838633688
4829,2007-01-17,427.0,428.75,424.5,425.75,18220939.0,0.005889281507656108,-1.2666666666666666,0.25,65.19337016574585,60.14886801186407,-10.222322567478841,-14.02844632304516,-20.146770884399302,-37.8005638445602,28.27033723990867,4.25,7.064101656316893,12.912500000000023,1.768378349158354,24.05662165084169,7.34043917457916,18.484560825420886,-23.200012207031193,92.98597537556783,34.90353707541313,5.572060825420843,1,-10.725006103515625,-16.625,-22.550003051757812,-25.25,88.0,2,0.20491803278688514,1.0,424.5,1.4516129032258065,421.25,-1.8749809267077842,413.25,0.20491803278688514
4830,2007-01-18,430.5,430.5,430.5,430.5,17713120.0,0.008196721311475308,1.0,0.0,72.52747252747253,60.634935376912324,-13.32026548016438,-17.06445092408717,-23.126881040397848,-40.526310958842146,28.521790047255323,3.5,6.509897719005551,15.5625,2.228851429152485,28.896148570847515,8.89567571457627,22.22932428542373,-26.20101196289056,100.0,38.5675971338287,6.666824285423752,1,-13.350006103515625,-17.5,-26.050003051757812,-28.75,94.0,3,0.1811846689895471,-1.2666666666666666,427.0,1.0,424.5,1.4516129032258065,421.25,0.1811846689895471
4831,2007-01-19,434.25,436.0,427.25,428.2999877929688,16027429.0,0.008710801393728262,-1.173916340008037,100.0,75.77319587628867,62.387512696499954,-16.22950027675887,-19.780900604541785,-26.359113228323963,-43.50831772247426,28.948494764312155,8.75,6.294447610305838,18.01249999999999,2.527808918319579,33.4971910816804,10.270154459159755,25.754845540840222,-28.902971484374916,92.78350515463917,27.07400517172475,7.742345540840211,1,-14.350006103515625,-17.625,-29.737503051757812,-32.5,92.25,4,0.160621761658031,1.0,430.5,-1.2666666666666666,427.0,1.0,424.5,0.160621761658031
4832,2007-01-22,434.5,439.0,432.25,435.5,17929694.0,0.0005757052389177009,-1.4545454545454546,-0.16806688208442486,72.18934911242603,64.3288869165389,-14.824748936822743,-18.913498769184514,-26.101943584571927,-42.993049290824956,29.625320939246542,6.75,5.76824102915424,16.9375,-0.04226737179681095,33.91726737179681,8.447616314101595,25.427383685898405,-27.313793195312428,76.92307692307693,14.605524979621194,8.489883685898402,1,-13.100006103515625,-15.75,-29.987503051757812,-32.600006103515625,83.0,0,0.1800920598388953,-1.173916340008037,434.25,1.0,430.5,-1.2666666666666666,427.0,0.1800920598388953
4833,2007-01-23,438.0,443.0,435.0,436.0,20227870.0,0.008055235903337232,-3.0,-2.0,75.97765363128492,67.06514272542042,-16.010896606918834,-21.1135493774122,-29.438561429103515,-45.66373328903097,30.735157120104194,8.5,5.681196224761493,18.92500000000001,0.3146604855677424,37.53533951443228,9.619830242783848,28.230169757216174,-28.26868973968743,72.97297297297297,11.28163362901239,9.305169757216138,1,-14.600006103515625,-14.600006103515625,-33.4375,-35.625,73.25,1,0.17636986301369872,-1.4545454545454546,434.5,-1.173916340008037,434.25,1.0,430.5,0.17636986301369872
4834,2007-01-24,444.75,446.25,440.7999877929688,440.75,21825642.0,0.015410958904109595,-1.794860559015984,2.0,77.24867724867724,69.78413155552036,-20.136220970615113,-26.23551524903837,-36.136802624371796,-51.56069770976802,31.85698808284777,8.25,6.52250499167792,23.787500000000023,2.8249550811687527,44.75004491883129,13.306227540584416,34.26877245941563,-31.691820765718717,92.10526315789474,32.63972278286913,10.481272459415631,1,-16.225006103515625,-19.725006103515625,-39.9375,-40.100006103515625,77.75,2,0.15345699831365933,-3.0,438.0,-1.4545454545454546,434.5,-1.173916340008037,434.25,0.15345699831365933
4835,2007-01-25,441.0,447.0,439.0,445.2999877929688,8090948.0,-0.00843170320404718,1.0779187837377235,-1.0749969482422017,73.0,71.58699893903291,-12.924804100591928,-21.396995131877304,-32.353373552020116,-47.014717670870425,32.30285705351198,8.0,7.818059284244612,18.649999999999977,-3.784935163485727,41.08493516348568,7.432532418257097,29.867467581742858,-23.958802273832475,69.62025316455697,8.944035726424197,11.217467581742858,1,-11.625,-15.600006103515625,-35.0625,-34.625,87.0,3,0.16780045351473927,-1.794860559015984,444.75,-3.0,438.0,-1.4545454545454546,434.5,0.16780045351473927
4836,2007-01-26,437.5,444.5,435.5,439.75,8817008.0,-0.007936507936507908,-1.88,0.5232572993995758,73.73737373737373,72.61158168404576,-6.284026765204146,-16.581259427382633,-28.642319582986318,-42.65516505823075,32.80886682604874,9.0,9.214310798977863,13.774999999999977,-8.843052873530212,36.393052873530166,2.4659735632348543,25.0840264367651,-16.264569955495915,35.59322033898305,-27.2675482230403,11.309026436765102,1,-4.25,-12.100006103515625,-32.9375,-31.125,87.5,4,0.19885714285714284,1.0779187837377235,441.0,-1.794860559015984,444.75,-3.0,438.0,0.19885714285714284
4837,2007-01-29,432.5,440.0,431.75,438.75,42480425.0,-0.011428571428571455,-1.1290322580645162,2.7777777777777777,68.86792452830188,72.72389075861898,0.535969616824616,-10.277027122275342,-23.34800341048566,-36.81196906659903,33.36763769637025,8.25,10.928249090285988,7.612500000000011,-14.250395147049005,29.475395147049028,-3.318947573524497,18.54394757352452,-7.65753016172647,4.918032786885246,-62.102167312484085,10.93144757352452,1,3.25,-7.100006103515625,-28.4375,-26.125,106.5,0,0.21734104046242764,-1.88,437.5,1.0779187837377235,441.0,-1.794860559015984,444.75,0.21734104046242764
4838,2007-01-30,435.0,437.0,431.2999877929688,433.0,23036632.0,0.005780346820809301,-1.1111060876641958,-0.32,69.1588785046729,73.16450279627753,-0.3553403271860134,-11.869475452535767,-25.574985219576945,-38.5055522123929,33.456575958318616,5.700012207031193,12.473872362076065,9.149999999999977,-12.714053652184418,31.014053652184373,-1.782026826092192,20.082026826092147,-7.055475939084772,23.566938408966053,-47.2889622907943,10.932026826092192,1,2.125,-9.600006103515625,-31.0,-28.625,97.0,1,0.18965517241379315,-1.1290322580645162,432.5,-1.88,437.5,1.0779187837377235,441.0,0.18965517241379315
4839,2007-01-31,433.75,438.2999877929688,432.5,435.0,12444402.0,-0.002873563218390829,-2.093326822916697,-0.625,73.26732673267327,73.24670881907761,2.1823356514331635,-9.616080751062668,-24.076982054763732,-36.49611859019723,33.37458790778219,5.799987792968807,13.027682962136907,6.949999999999989,-14.531081027397079,28.431081027397056,-3.790540513698545,17.690540513698522,-3.1377093076129086,15.605161159900016,-58.32879296736035,10.740540513698523,1,3.375,-8.350006103515625,-28.875,-27.375,102.75,2,0.17867435158501443,-1.1111060876641958,435.0,-1.1290322580645162,432.5,-1.88,437.5,0.17867435158501443
4840,2007-02-01,445.25,445.75,434.5,437.5,20275144.0,0.026512968299711837,1.5714285714285714,-6.2,77.11864406779661,73.39620306257851,-7.828606548077573,-20.078077140714527,-35.08546135361689,-47.24593063968621,33.27844264601352,12.0,13.475366913005985,17.13749999999999,-5.512860169096825,39.7878601690968,5.812319915451553,28.462680084548424,-13.950012207031193,96.53979531064543,20.005450877257715,11.32518008454841,2,-6.100006103515625,-19.850006103515625,-39.9375,-38.875,98.75,3,0.1734980348119035,-2.093326822916697,433.75,-1.1111060876641958,435.0,-1.1290322580645162,432.5,0.1734980348119035
4841,2007-02-02,507.0,526.5,452.0,455.0,302630478.0,0.13868613138686126,-1.5689655172413792,6.709677419354839,88.02660753880266,75.15589844328703,-65.0103049848725,-78.86183615021707,-95.62432564560925,-107.89102875689673,33.48349043455804,81.25,15.672882637588486,74.4375,32.985284326879935,115.88971567312007,53.711392163439996,95.16360783656,-74.5,79.51680934914862,5.704894732730438,20.726107836560033,2,-28.100006103515625,-41.850006103515625,-101.9375,-100.625,25.5,4,0.041420118343195256,1.5714285714285714,445.25,-2.093326822916697,433.75,-1.1111060876641958,435.0,0.041420118343195256
4842,2007-02-05,509.5,524.25,500.5,507.0,83061800.0,0.004930966469427922,-2.064516129032258,0.04807692307692308,87.94642857142857,76.4857623255252,-62.30475974573926,-77.8308016394086,-96.68186015848187,-109.26835588828936,34.478885334762474,23.75,17.57002217991976,72.16250000000002,19.285961824037543,125.0390381759625,45.724230912018754,98.60076908798129,-75.0,82.14285943259108,11.162577977200698,26.438269087981244,2,-30.600006103515625,-44.350006103515625,-103.0625,-102.5,11.5,0,0.0304219823356231,-1.5689655172413792,507.0,1.5714285714285714,445.25,-2.093326822916697,433.75,0.0304219823356231
4843,2007-02-06,516.0,518.0,507.2999877929688,510.0,80494560.0,0.012757605495583801,1.1400024414062386,2.4,88.36206896551724,77.72058362739631,-63.22576588817424,-80.29609398627929,-101.62606410960564,-114.61245538880405,35.97023845199452,10.700012207031193,19.38308469689798,73.48750000000001,11.390912459211108,135.58408754078891,42.43920622960553,104.53579377039449,-66.77999999999997,88.82978723404256,19.780746891161797,31.04829377039446,2,-37.100006103515625,-50.850006103515625,-109.25,-108.375,14.0,1,0.04457364341085279,-2.064516129032258,509.5,-1.5689655172413792,507.0,1.5714285714285714,445.25,0.04457364341085279
4844,2007-02-07,519.5,524.5,514.7999877929689,518.5,40085392.0,0.006782945736434121,-1.3095200034877486,0.16666666666666666,88.36206896551724,79.42748017912044,-61.47181998971001,-79.60796761841976,-103.44916372903555,-117.03623767095132,37.54947293200965,9.700012207031136,22.00246124249105,71.73750000000001,2.2929983041148034,141.18200169588528,37.01524915205738,106.45975084794264,-57.91519999999997,92.3913043478261,26.131379139329525,34.722250847942625,2,-40.600006103515625,-54.350006103515625,-112.25,-111.25,23.25,2,0.024061597690086645,1.1400024414062386,516.0,-2.064516129032258,509.5,-1.5689655172413792,507.0,0.024061597690086645
4845,2007-02-08,515.5,527.75,509.0,527.75,51949148.0,-0.007699711260827691,2.061224489795918,-12.25,84.94623655913979,80.6729093815389,-51.174156631775645,-70.95659098568717,-97.59074211811946,-111.9923127190333,40.382361129008366,18.75,24.360849629466543,62.47500000000002,-10.843860214532924,135.79386021453303,25.81556989273355,99.1344301072665,-43.52876799999996,83.82838283828383,20.059183409022488,36.659430107266495,2,-35.975006103515625,-49.725006103515625,-107.25,-106.5,40.5,3,0.040737148399611955,-1.3095200034877486,519.5,1.1400024414062386,516.0,-2.064516129032258,509.5,0.040737148399611955
4846,2007-02-09,511.0,517.0,510.0,517.0,16577665.0,-0.008729388942773975,1.3333333333333333,0.4897959183673469,81.74273858921163,82.10344427719554,-39.28275251024786,-61.93327483195452,-91.33494855561298,-106.37613759731966,43.2746478541585,7.0,26.29115017141487,53.08749999999998,-22.07640423601174,128.2514042360117,15.505547881994119,90.66945211800584,-28.988589759999968,38.53211009174312,-22.599427215814003,37.581952118005844,2,-31.475006103515625,-45.225006103515625,-101.60000610351562,-102.0,46.0,4,0.06457925636007822,2.061224489795918,515.5,-1.3095200034877486,519.5,1.1400024414062386,516.0,0.06457925636007822
4847,2007-02-12,514.25,515.7999877929689,511.0,511.0,9391389.0,0.006360078277886538,-1.953838641826993,-0.5416666666666666,81.70478170478171,83.49743352165207,-33.20933215781662,-60.98546817871227,-92.87608125354245,-108.5595679974789,45.51813484597281,4.799987792968864,29.11274353155875,51.6875,-25.408454395875196,128.78345439587514,13.139522802062402,90.2354771979376,-24.005643603199985,33.98536947885839,-24.588800797305097,38.54797719793758,2,-34.125,-48.475006103515625,-101.0,-105.25,41.75,0,0.03548857559552743,1.3333333333333333,511.0,2.061224489795918,515.5,-1.3095200034877486,519.5,0.03548857559552743
4848,2007-02-13,518.0,519.5,512.25,516.0,12734041.0,0.007292173067574126,1.9,0.6153846153846154,81.2366737739872,84.38291652624251,-26.761940412336685,-60.47195401457736,-94.78198912001369,-111.35806043102878,47.58406657657992,7.25,32.7116449767376,50.76249999999999,-27.93804420329684,129.46304420329682,11.412227898351603,90.11277210164837,-21.004627754623982,48.0,-6.071114714077709,39.35027210164841,2,-36.875,-52.225006103515625,-104.625,-109.0,32.0,1,0.005791505791505891,-1.953838641826993,514.25,1.3333333333333333,511.0,2.061224489795918,515.5,0.005791505791505891
4849,2007-02-14,514.5,519.5,510.75,517.5,9990545.0,-0.006756756756756799,1.5,-1.5,81.41025641025641,84.85976234207138,-11.84902274707855,-52.78697969306029,-89.31965390316384,-106.83740955747868,49.29286655268525,8.75,37.37225871274188,42.88749999999999,-36.12257180966719,121.89757180966711,3.3824640951664264,82.39253590483355,-11.96879475879166,29.333333333333332,-21.83027672686661,39.50503590483357,2,-24.625,-48.725006103515625,-100.9375,-105.5,35.5,2,0.030126336248785135,1.9,518.0,-1.953838641826993,514.25,1.3333333333333333,511.0,0.030126336248785135
4850,2007-02-15,508.5,514.2999877929689,506.75,512.5,21381796.0,-0.011661807580174877,-1.0133300781250303,1.3333333333333333,79.7071129707113,83.93537405672788,4.544409656944822,-42.840238878743435,-81.65254295837258,-99.7973768829836,50.757365861687084,7.75,42.285733304912924,32.98750000000001,-45.173682147771956,111.14868214777192,-6.093091073885944,72.06809107388597,19.25,13.725490196078432,-37.779779271765605,39.08059107388596,2,5.625,-42.725006103515625,-94.9375,-99.5,41.0,3,0.06735496558505405,1.5,514.5,1.9,518.0,-1.953838641826993,514.25,0.06735496558505405
4851,2007-02-16,504.0,511.5,501.75,501.75,47574330.0,-0.008849557522123908,-7.666666666666667,-0.5625,80.04201680672269,83.05710608287167,9.581728520691627,-34.62189916299417,-75.39051746662682,-94.30089538209944,51.62173205649879,9.75,47.65164633304903,25.0,-51.61832953708256,101.61832953708256,-13.309164768541223,63.30916476854128,23.33000000000004,12.676056338028168,-42.874757911279694,38.309164768541265,2,10.75,-34.725006103515625,-91.17500305175781,-95.0,44.5,4,0.10317460317460325,-1.0133300781250303,508.5,1.5,514.5,1.9,518.0,0.10317460317460325
4852,2007-02-19,512.75,515.0,507.0,507.0,15445459.0,0.01736111111111116,-1.7826086956521738,2.5555555555555554,81.03792415169661,82.24331221466939,1.4988418630513252,-39.2198494118262,-82.10347589711353,-101.96148228362301,52.347591356330256,11.0,52.50261679915411,29.837499999999977,-45.18798251305111,104.86298251305107,-7.67524125652551,67.35024125652552,13.556800000000067,61.97183098591549,2.2771515296940947,37.51274125652554,2,2.0,-43.0,-99.92500305175781,-103.75,38.25,0,0.0862993661628475,-7.666666666666667,504.0,-1.0133300781250303,508.5,1.5,514.5,0.0862993661628475
4853,2007-02-20,515.25,516.5,508.5,511.75,27065520.0,0.004875670404680621,1.6666666666666667,0.6086956521739131,82.21343873517786,81.56013107796502,-1.2502062429805392,-37.56153580510278,-82.47120628397181,-103.36243901888747,52.84205973930973,8.0,49.75134639985498,28.475000000000023,-44.74724640381771,101.69724640381776,-8.136123201908845,65.08612320190889,10.0745280000001,76.05633802816901,10.339129043958636,36.61112320190886,2,-0.5,-41.625,-102.42500305175781,-106.25,36.75,1,0.0790878214459001,-1.7826086956521738,512.75,-7.666666666666667,504.0,-1.0133300781250303,508.5,0.0790878214459001
4854,2007-02-21,513.0,517.5,512.0,517.5,15014457.0,-0.004366812227074246,1.4444444444444444,-1.2857142857142858,78.8912579957356,80.88735568203123,-0.021450174046094617,-31.55404366054404,-78.09529752788399,-99.94346952084499,53.15553804654578,5.5,46.72722876774753,22.8125,-48.499799633006546,94.1247996330066,-12.84364981650333,58.46864981650327,11.381546880000087,71.42857142857143,9.213224362614874,35.656149816503294,2,-2.375,-36.875,-100.17500305175781,-103.5,37.0,2,0.0721247563352827,1.6666666666666667,515.25,-1.7826086956521738,512.75,-7.666666666666667,504.0,0.0721247563352827
4855,2007-02-22,515.0,517.25,513.5,516.25,17003458.0,0.003898635477582957,1.3076923076923077,0.2777777777777778,56.95652173913044,78.13333158757776,-2.3466044054175654,-29.224238403176685,-77.94261436517365,-100.77495323423108,53.84044813073782,4.25,42.88778490712258,21.11250000000001,-47.06421986520979,89.28921986520982,-12.975859932604862,55.200859932604885,8.476285004800047,84.12698412698413,23.104603109257766,34.088359932604895,2,-4.375,-37.5,-101.67500305175781,-104.625,34.5,3,0.06796116504854366,1.4444444444444444,513.0,1.6666666666666667,515.25,-1.7826086956521738,512.75,0.06796116504854366
4856,2007-02-23,524.5,525.0,517.0,517.0,31612542.0,0.01844660194174752,-1.1333333333333333,-6.0,61.627906976744185,75.90256772890692,-10.87373350883729,-33.59464233846825,-85.25604891305602,-109.0632826260188,55.33486577055464,10.0,38.84396513091474,26.26249999999999,-37.739859125930366,90.26485912593029,-5.738679562965217,58.26367956296514,-22.75,97.22222222222221,37.26570060383911,32.001179562965156,2,-11.125,-47.0,-109.42500305175781,-113.625,28.5,4,0.04766444232602485,1.3076923076923077,515.0,1.4444444444444444,513.0,1.6666666666666667,515.25,0.04766444232602485
4857,2007-02-26,526.5,534.25,524.5,526.0,16801372.0,0.0038131553860820677,-4.571428571428571,0.06666666666666667,58.74999999999999,73.40404842068611,-12.240558091492517,-29.71481425286464,-85.09787480656593,-110.00331963199375,57.6897383100641,9.75,35.48072268954968,23.5625,-33.548627821581135,80.67362782158114,-4.993063910790511,52.11806391079057,-24.285000000000025,69.90291262135922,13.036918098601873,28.555563910790553,2,-8.5,-43.725006103515625,-108.23750305175781,-112.875,29.5,0,0.0417853751187085,-1.1333333333333333,524.5,1.3076923076923077,515.0,1.4444444444444444,513.0,0.0417853751187085
4858,2007-02-27,517.5,527.2999877929689,515.0,527.25,18362148.0,-0.017094017094017144,1.4974656405298883,-19.5,48.473282442748086,69.74438464651851,-3.7089807500180996,-14.985533874905514,-74.06426045370836,-99.99291381960768,59.823262713641334,12.299987792968864,32.42732311907582,10.4375,-37.13346499469674,58.00846499469674,-13.347982497348312,34.22298249734837,-14.003600000000006,24.719101123595504,-26.510856261307215,23.785482497348355,2,0.5,-34.725006103515625,-97.42500305175781,-102.375,43.5,1,0.06473429951690823,-4.571428571428571,526.5,-1.1333333333333333,524.5,1.3076923076923077,515.0,0.06473429951690823
4859,2007-02-28,511.25,517.0,506.2999877929688,516.0,56318404.0,-0.012077294685990392,2.1703739872685017,0.48717948717948717,46.86346863468635,66.09509083140465,2.27026808473272,-2.773953129071458,-65.90805668760709,-92.71867574114572,61.59788798532855,11.200012207031193,28.875246154442834,0.3125,-32.428057095866734,33.05305709586679,-16.057778547933367,16.682778547933367,-6.52345600000001,17.71023271963349,-28.181914603969204,16.37027854793339,2,6.75,-28.475006103515625,-87.85000610351562,-94.125,49.75,2,0.07970660146699271,1.4974656405298883,517.5,-4.571428571428571,526.5,-1.1333333333333333,524.5,0.07970660146699271
4860,2007-03-01,522.5,531.0,516.7999877929689,520.0,46527808.0,0.022004889975550057,-2.1910052256923573,-0.5263157894736842,57.71812080536912,63.614657942365355,-7.582353544033367,-8.368918872534323,-75.23495527151874,-102.93648157630923,63.01593505219068,19.75,25.35101667548861,7.7000000000000455,-3.652718199914034,19.052718199914068,2.023640900043006,13.376359099957085,-16.59251776000002,57.96066236763885,10.67744037767305,5.676359099957024,3,-2.225006103515625,-39.725006103515625,-95.72500610351562,-103.75,16.0,3,0.05263157894736836,2.1703739872685017,511.25,1.4974656405298883,517.5,-4.571428571428571,526.5,0.05263157894736836
4861,2007-03-02,528.0,531.5,521.7999877929689,522.5,45282708.0,0.010526315789473717,-1.8115877930120012,2.2,58.95765472312704,61.16129467252429,-10.41520565782082,-12.875098199567446,-78.53904410388736,-107.34985077921709,61.58835042885181,9.700012207031136,22.083084599153608,12.149999999999977,-0.02028304822977134,24.320283048229726,6.064858475885103,18.23514152411485,-21.700012207031193,77.63865019555259,27.48887322714252,6.085141524114867,3,-7.725006103515625,-45.225006103515625,-100.61250305175781,-108.875,-2.0,4,0.04071969696969702,-2.1910052256923573,522.5,2.1703739872685017,511.25,1.4974656405298883,517.5,0.04071969696969702
4862,2007-03-05,525.0,525.75,516.7999877929689,521.0,47814108.0,-0.005681818181818232,2.254549893465868,0.7272727272727273,54.60526315789474,58.093719608381726,-6.1405491307228885,-9.122028806760795,-73.32465878674884,-103.16584667860832,59.8956334768536,11.200012207031136,19.277429666223952,8.375,-4.063797538784456,20.813797538784456,2.155601230607772,14.594398769392228,-17.582011718749925,74.20636170094235,22.802132947701963,6.219398769392238,3,-4.725006103515625,-42.225006103515625,-95.67500305175781,-105.875,-2.5,0,0.05333333333333323,-1.8115877930120012,528.0,-2.1910052256923573,522.5,2.1703739872685017,511.25,0.05333333333333323
4863,2007-03-06,539.0,540.0,520.0,524.25,98603425.0,0.026666666666666616,1.3880597014925373,3.6875,64.16184971098266,56.457118687853615,-18.34667146156096,-22.462227760835844,-84.8938769378849,-115.89240480467993,58.328988712703335,20.0,17.12449972864067,21.225000000000023,5.2728511594229985,37.177148840577104,13.248925579711454,29.201074420288535,-30.508731249999926,97.03264202441044,41.06705794816877,7.976074420288533,3,-15.850006103515625,-53.350006103515625,-108.42500305175781,-119.875,-5.0,1,0.03153988868274582,2.254549893465868,525.0,-1.8115877930120012,528.0,-2.1910052256923573,522.5,0.03153988868274582
4864,2007-03-07,532.0,539.0,530.5,536.0,20673178.0,-0.012987012987012991,-1.4285714285714286,-0.2711864406779661,63.42857142857143,57.17623532001373,-9.35150072748013,-15.260138689504856,-75.4701398037871,-107.67069007892917,56.565553330292516,8.5,13.76206988513519,13.600000000000023,-3.5697408250778153,30.769740825077918,5.015129587461047,22.18487041253894,-21.61820737499994,65.51725952292615,4.034735237701327,8.584870412538942,3,-8.850006103515625,-45.75,-100.73750305175781,-112.875,1.0,2,0.05451127819548862,1.3880597014925373,539.0,2.254549893465868,525.0,-1.8115877930120012,528.0,0.05451127819548862
4865,2007-03-08,536.5,536.5,529.0,531.25,13519745.0,0.008458646616541277,1.8571428571428572,-1.3125,68.57142857142857,57.9477377194231,-11.712718749039482,-19.084686855828636,-77.64562707416133,-110.93036391941746,55.31056837185496,7.5,10.02507680721078,17.049999999999955,-1.8539121542920611,35.95391215429197,7.59804392285389,26.501956077145962,-24.341114932499977,84.9138010412802,16.544693694463334,9.451956077146015,3,-13.350006103515625,-49.25,-105.23750305175781,-117.375,-2.0,3,0.04566635601118363,-1.4285714285714286,532.0,1.3880597014925373,539.0,2.254549893465868,525.0,0.04566635601118363
4866,2007-03-09,544.0,546.5,535.5,535.5,20248480.0,0.013979496738117492,-1.588235294117647,1.619047619047619,68.1159420289855,58.988397944865945,-18.054363277452808,-25.28186249533462,-82.58126402873268,-117.11387465374003,54.133879064623436,11.0,7.461486805662048,22.899999999999977,1.504968604337023,44.29503139566293,12.2024843021685,33.597515697831454,-30.170648036550006,91.58249504217997,21.478681890349776,10.697515697831472,3,-17.600006103515625,-44.75,-111.72500610351562,-124.875,-13.5,4,-0.010110294117647078,1.8571428571428572,536.5,-1.4285714285714286,532.0,1.3880597014925373,539.0,-0.010110294117647078
4867,2007-03-12,532.5,537.0,528.0,537.0,18627975.0,-0.02113970588235292,3.0,-0.5294117647058824,59.05511811023622,60.16415746347574,-6.273482473100103,-13.011628343576376,-68.57348193633106,-104.47463747060306,52.615980072170785,16.0,8.236368750011593,10.487499999999955,-11.231685673411903,32.20668567341187,-0.37209283670597415,21.347092836705883,-16.05699619362599,47.16981132075472,-21.264771276679795,10.859592836705957,3,-6.100006103515625,-9.0,-60.475006103515625,-73.625,-2.5,0,-0.012206572769953072,-1.588235294117647,544.0,1.8571428571428572,536.5,-1.4285714285714286,532.0,-0.012206572769953072
4868,2007-03-13,521.0,532.5,517.2999877929689,532.5,29215700.0,-0.021596244131455444,1.643480383831502,2.5555555555555554,53.827751196172244,60.937966636974174,6.453900025290977,-1.3442737201369255,-54.857172301606454,-91.91066540146153,50.57045549182947,15.200012207031136,7.637823595904365,-1.1625000000000227,-22.80631217030657,20.481312170306524,-11.984406085153296,9.65940608515325,25.5,12.671269384401839,-53.09671332376679,10.821906085153275,3,10.649993896484375,3.125,-48.975006103515625,-62.125,11.0,1,0.0028790786948176272,3.0,532.5,-1.588235294117647,544.0,1.8571428571428572,536.5,0.0028790786948176272
4869,2007-03-14,530.0,531.75,520.0,522.0,24640031.0,0.017274472168905985,1.0434782608695652,-0.6956521739130435,56.72645739910314,60.827781814055726,0.4395080801982658,-9.616559155455548,-61.45834845591776,-99.77158175524812,48.60678770008244,11.75,7.371578006493678,7.0625,-14.536034916208337,28.66103491620828,-3.7367674581041683,17.86176745810417,15.915999755859389,43.493174307554135,-19.128300247669905,10.79926745810415,3,1.649993896484375,-5.875,-57.975006103515625,-71.125,4.5,2,0.007547169811320753,1.643480383831502,521.0,3.0,532.5,-1.588235294117647,544.0,0.007547169811320753
4870,2007-03-15,542.75,557.25,528.0,534.75,48578114.0,0.024056603773584984,-1.7209302325581395,1.0,57.9520697167756,60.716050146683344,-10.209600244883745,-20.73201322534601,-71.74892110974577,-111.25687540707366,47.457950757108414,29.25,8.943104350892213,18.100000000000023,-4.101469842293113,40.30146984229316,6.999265078853455,29.20073492114659,-25.450012207031136,63.70464187881269,5.234385156393152,11.100734921146557,3,-5.725006103515625,-13.25,-70.72500610351562,-83.875,-12.75,3,-0.017964071856287456,1.0434782608695652,530.0,1.643480383831502,521.0,3.0,532.5,-0.017964071856287456
4871,2007-03-16,556.0,562.0,537.25,540.0,38957729.0,0.024412713035467437,-1.302325581395349,2.0,61.70634920634921,61.50505970762273,-21.311214411783226,-31.501665223116674,-82.30258162073937,-123.22812536308595,46.92865390636898,24.75,11.677105538420392,28.75,4.634052011816266,52.865947988183734,16.692026005908133,40.80797399409187,-37.90101196289049,86.57718487366269,28.33227489085546,12.057973994091865,3,-16.350006103515625,-24.125,-83.35000610351562,-96.5,12.0,4,-0.03866906474820142,-1.7209302325581395,542.75,1.0434782608695652,530.0,1.643480383831502,521.0,-0.03866906474820142
4872,2007-03-19,557.0,561.0,550.0,561.0,17467420.0,0.0017985611510791255,4.5,-0.25,66.73728813559322,61.79121953257946,-19.32710902974395,-30.584683360492136,-80.41007768070403,-122.97448790386079,46.23783924679438,11.0,12.85927793966448,27.537500000000023,1.0227201096832914,54.052279890316754,14.280110054841657,40.79488994515839,-37.14497148437488,88.81432072805224,25.241013207573644,13.257389945158362,3,-17.350006103515625,-25.125,-84.35000610351562,-97.5,11.5,0,-0.047576301615798955,-1.302325581395349,556.0,-1.7209302325581395,542.75,1.0434782608695652,530.0,-0.047576301615798955
4873,2007-03-20,556.0,565.0,552.0,560.0,9739909.0,-0.0017953321364452268,-1.1666666666666667,1.0,69.84478935698448,62.50413263573646,-17.50265397572491,-27.800616553767668,-76.42119978109042,-120.76982324129244,45.506996688610926,13.0,13.622527756993577,24.5,-3.6298679997717045,52.629867999771704,10.435066000114148,38.56493399988585,-34.45917262499984,80.0,10.186400874623018,14.064933999885856,3,-14.850006103515625,-22.625,-83.05000305175781,-96.5,12.5,1,-0.046762589928057596,4.5,557.0,-1.302325581395349,556.0,-1.7209302325581395,542.75,-0.046762589928057596
4874,2007-03-21,550.0,557.5,550.0,555.0,15156086.0,-0.010791366906474864,-2.0,1.25,62.7906976744186,61.86182920273535,-9.70100474026765,-19.907195226219187,-67.5048940603167,-113.49999897446241,44.62762076140736,7.5,15.038322354019783,16.649999999999977,-11.222548275477038,44.522548275476936,2.7137258622615263,30.586274137738428,-25.851622267499806,59.45945945945946,-11.363802391173643,13.936274137738481,3,-8.850006103515625,-16.625,-76.55000305175781,-90.375,23.0,2,-0.032727272727272716,-1.1666666666666667,556.0,4.5,557.0,-1.302325581395349,556.0,-0.032727272727272716
4875,2007-03-22,550.0,554.0,545.0,554.0,16043614.0,0.0,3.5,0.8,60.7843137254902,61.04720383568032,-8.475984969146111,-18.077480989022547,-64.39144926841539,-112.16139818034861,43.52734873348479,9.0,14.412505775136538,14.899999999999977,-12.512732347163364,42.312732347163376,1.1936338264182496,28.606366173581705,-23.40052493144981,45.94594594594595,-23.023171351064903,13.70636617358169,3,-8.850006103515625,-16.625,-72.17500305175781,-90.375,20.5,3,-0.028181818181818197,-2.0,550.0,-1.1666666666666667,556.0,4.5,557.0,-0.028181818181818197
4876,2007-03-23,549.5,549.5,542.0,543.0,16326692.0,-0.0009090909090908594,1.3076923076923077,-1.625,62.311557788944725,61.409030466647934,-7.94976711151412,-16.452015757775143,-60.81633579644921,-110.27618903757309,41.96034235319813,8.0,14.403621017061255,13.149999999999977,-14.506444951743106,40.80644495174312,-0.6782224758716211,26.978222475871576,-20.59649343556282,32.608695652173914,-34.22330014694665,13.828222475871568,3,-8.350006103515625,-16.125,-59.55000305175781,-89.875,23.0,4,-0.035486806187443154,3.5,550.0,-2.0,550.0,-1.1666666666666667,556.0,-0.035486806187443154
4877,2007-03-26,548.5,557.5,538.5,543.5,19178612.0,-0.0018198362147406888,-1.5333333333333334,0.7692307692307693,55.49132947976879,61.59387249815866,-4.96344800932593,-14.460732641808818,-56.947343602378965,-107.92664158819468,40.123004875931265,19.0,13.5267363716506,11.049999999999955,-16.706744083297053,38.80674408329696,-2.8283720416485494,24.92837204164846,-17.430703829429035,37.735849056603776,-24.231843936669954,13.878372041648491,3,-6.0,-12.850006103515625,-56.48750305175781,-88.875,20.5,0,0.03555150410209662,1.3076923076923077,549.5,3.5,550.0,-2.0,550.0,0.03555150410209662
4878,2007-03-27,551.0,553.5,546.5,550.5,10356223.0,0.004557885141294404,1.5454545454545454,0.1,61.58536585365853,62.13375121533148,-3.084828104411372,-15.09631035403197,-56.59492202942795,-109.13268341931871,39.411183070114845,7.0,12.213879034798993,11.875,-14.836174480086925,38.586174480086925,-1.4805872400434055,25.230587240043405,-17.894861599663273,65.78947368421053,4.094355592843684,13.355587240043441,3,-4.5,-15.350006103515625,-58.75,-91.375,11.0,1,0.03176043557168784,-1.5333333333333334,548.5,1.3076923076923077,549.5,3.5,550.0,0.03176043557168784
4879,2007-03-28,552.0,555.5,547.0,555.5,11141635.0,0.001814882032667775,3.857142857142857,-7.0,59.87261146496815,62.347144742908434,-0.7106805651915238,-13.583315109496539,-54.75266441813676,-108.79183127006706,39.681666774904464,8.5,12.690474979865371,10.837499999999977,-12.98104374885611,34.656043748856064,-1.0717718744281228,22.746771874428077,-16.981169903683508,71.05263157894737,11.786646756691638,11.909271874428072,3,-0.875,-16.350006103515625,-57.8125,-92.375,11.5,2,0.029891304347826164,1.5454545454545454,551.0,-1.5333333333333334,548.5,1.3076923076923077,549.5,0.029891304347826164
4880,2007-03-29,550.0,554.0,547.0,552.5,7120300.0,-0.0036231884057971175,1.5454545454545454,0.7142857142857143,54.10958904109588,61.50306028010251,2.710970750536603,-9.926380291265332,-49.987878510583414,-105.46895536330385,39.324531924032144,7.0,14.745525135151297,7.462499999999977,-14.953586211759216,29.87858621175917,-3.7455431058796194,18.670543105879574,-13.18229970946254,60.526315789473685,5.127225519229029,11.20804310587957,3,1.75,-14.350006103515625,-56.625,-90.375,12.5,3,0.041818181818181754,3.857142857142857,552.0,1.5454545454545454,551.0,-1.5333333333333334,548.5,0.041818181818181754
4881,2007-03-30,549.5,553.0,539.0,539.0,9797257.0,-0.0009090909090908594,-1.6666666666666667,-4.2,63.70967741935484,61.16665908940935,2.449582280572713,-8.15097183019418,-46.792790954695306,-103.66349934493064,38.624368281235256,14.0,15.906946490021937,5.8875000000000455,-15.637561892456233,27.412561892456324,-4.875030946228094,16.650030946228185,-10.991361726894752,57.89473684210527,1.3946060507473703,10.762530946228129,3,2.25,-13.850006103515625,-55.4375,-89.625,11.5,4,0.03821656050955413,1.5454545454545454,550.0,3.857142857142857,552.0,1.5454545454545454,551.0,0.03821656050955413
4882,2007-04-02,553.0,554.5,548.5,552.0,11799716.0,0.006369426751592355,2.0,0.09523809523809523,79.62962962962963,62.25386356414771,-1.8746241468808194,-9.95618578230858,-47.50952570617517,-105.83641311150916,38.45597947525533,6.0,16.12510133958733,7.9874999999999545,-12.029910185303947,28.004910185303856,-2.0212050926519396,17.99620509265185,-14.0,84.84848484848484,21.862275834472612,10.008705092651924,4,-5.0,-17.350006103515625,-57.5625,-91.375,11.5,0,0.03526220614828213,-1.6666666666666667,549.5,1.5454545454545454,550.0,3.857142857142857,552.0,0.03526220614828213
4883,2007-04-03,556.0,560.0,548.0,553.5,18769091.0,0.005424954792043302,1.2857142857142858,2.5,77.08333333333333,63.841934192916,-5.447485437088858,-12.245099742275897,-47.7468480192739,-107.67400675473954,37.76673348992618,12.0,14.72729077455017,10.137500000000045,-10.245332688844883,30.520332688844974,-0.05391634442241866,20.32891634442251,-17.0,80.95238095238095,14.860127200897637,10.191416344422453,4,-6.75,-20.350006103515625,-55.61250305175781,-90.25,3.5,1,0.023381294964028854,2.0,553.0,-1.6666666666666667,549.5,1.5454545454545454,550.0,0.023381294964028854
4884,2007-04-04,561.0,563.5,548.5,556.0,24543941.0,0.008992805755395628,2.0,2.0,72.67080745341615,65.1626557182411,-9.748167829339309,-15.769612352155605,-50.08671543374771,-111.5665275553082,37.108487131250556,15.0,12.671731298758345,13.6875,-6.669106970927487,34.04410697092749,3.5091965145362565,23.865803485463744,-20.440000000000055,89.79591836734694,22.434949841471266,10.178303485463763,4,-10.0,-25.350006103515625,-60.61250305175781,-94.625,-3.0,2,0.0017825311942958333,1.2857142857142858,556.0,2.0,553.0,-1.6666666666666667,549.5,0.0017825311942958333
4885,2007-04-05,561.0,566.5,550.0,558.0,38370488.0,0.0,1.3571428571428572,0.6,59.25925925925927,64.82351143716494,-8.966667067572189,-14.587955136239657,-47.250844472752306,-110.43582964676801,36.63714213011551,16.5,10.266176600389258,12.462499999999977,-8.102080561844787,33.02708056184474,2.1802097190775385,22.744790280922416,-18.973600000000033,80.0,14.447237628712855,10.282290280922407,4,-8.5,-19.350006103515625,-60.61250305175781,-91.97500610351562,-3.0,3,0.004456327985739694,2.0,561.0,1.2857142857142858,556.0,2.0,553.0,0.004456327985739694
4886,2007-04-10,538.5,568.0,532.5,563.5,68646448.0,-0.0401069518716578,1.088235294117647,-8.333333333333334,30.927835051546396,62.094234278473564,13.196661248609871,7.8830392876238875,-22.005123237762632,-86.81671081822083,35.09828435506837,35.5,8.74274156836907,-9.762500000000045,-30.725798128430256,11.200798128430165,-20.244149064215208,0.7191490642151166,28.0,16.901408450704224,-43.82073476276776,10.481649064215127,4,11.75,3.899993896484375,-36.975006103515625,-69.47500610351562,15.5,1,0.04456824512534818,1.3571428571428572,561.0,2.0,561.0,1.2857142857142858,556.0,0.04456824512534818
4887,2007-04-11,526.0,539.0,513.0,534.0,100124643.0,-0.0232126276694522,1.8888888888888888,0.32,25.0,58.02919362806707,24.774720924891085,20.94496678068731,-6.6868526655002825,-73.19105698242112,33.91516029507727,26.0,7.159963108191732,-21.9375,-44.09713316721775,0.22213316721774845,-33.01731658360893,-10.857683416391069,42.0,23.636363636363637,-33.21601775945409,11.079816583608883,4,14.5,14.5,-24.475006103515625,-56.975006103515625,30.0,2,0.06653992395437269,1.088235294117647,538.5,1.3571428571428572,561.0,2.0,561.0,0.06653992395437269
4888,2007-04-12,522.5,524.5,515.0,519.0,79723216.0,-0.0066539923954372915,1.5333333333333334,-0.4375,26.086956521739125,54.27523196770829,26.604608300575364,25.890525609362726,-0.4317405677127226,-68.60227012607606,33.68594629205695,11.0,5.248243093207407,-25.512500000000045,-47.2952037855938,-3.729796214406292,-36.40385189279698,-14.621148107203112,45.5,17.272727272727273,-37.62850437957447,10.891351892796882,4,18.0,18.0,-20.975006103515625,-53.475006103515625,23.0,3,0.08038277511961733,1.8888888888888888,526.0,1.088235294117647,538.5,1.3571428571428572,561.0,0.08038277511961733
4889,2007-04-13,534.0,536.5,522.5,525.0,37510552.0,0.02200956937799048,1.0,2.5714285714285716,38.405797101449274,52.53036619663645,13.7262573830252,15.500267358126393,-8.945895620666988,-78.94354132590172,33.56711664940778,14.0,4.515681928161143,-14.212499999999977,-35.3631345556264,6.938134555626448,-24.787817277813133,-3.6371827221868216,31.799999999999955,38.18181818181819,-17.1147410460853,10.575317277813204,4,6.5,6.5,-29.600006103515625,-62.100006103515625,15.0,4,0.047752808988763995,1.5333333333333334,522.5,1.8888888888888888,526.0,1.088235294117647,538.5,0.047752808988763995
4890,2007-04-16,533.0,535.0,529.0,534.5,15133948.0,-0.0018726591760299671,3.8,-0.16666666666666666,38.1294964028777,49.68812386147232,13.478633596806162,16.582566392500553,-5.280845198967654,-76.72697059995949,32.27229021018945,6.0,2.891942578772273,-14.725000000000023,-36.8335241955599,7.383524195559858,-25.77926209778002,-3.6707379022200257,30.687999999999988,36.36363636363637,-20.902134462434383,11.054262097779954,4,7.5,7.5,-28.300003051757812,-61.100006103515625,13.5,0,0.046904315196998114,1.0,534.0,1.5333333333333334,522.5,1.8888888888888888,526.0,0.046904315196998114
4891,2007-04-17,534.5,537.5,525.5,534.5,24105573.0,0.0028142589118198558,3.0,-0.0,40.0,45.28483168040236,10.758492779615835,14.11282525667059,-6.034108707604446,-76.99331836808358,30.63496730713625,12.0,1.3206287669922858,-12.149999999999977,-34.65169584253306,10.351695842533104,-23.400847921266518,-0.8991520787334366,27.160480000000007,82.6923076923077,22.00783892994872,11.250847921266518,4,6.0,6.0,-29.300003051757812,-62.600006103515625,13.0,1,0.0439663236669785,3.8,533.0,1.0,534.0,1.5333333333333334,522.5,0.0439663236669785
4892,2007-04-18,530.5,536.5,529.0,531.0,24683444.0,-0.007483629560336769,-3.2857142857142856,-100.0,35.66433566433567,40.6827208282915,12.551109083679307,16.891768246129573,-1.3990512796465282,-71.68258234198561,28.909161439878034,7.5,0.271462897776928,-14.825000000000045,-37.874774516544676,8.224774516544585,-26.34988725827236,-3.3001127417277303,29.21406079999997,68.88888888888889,8.484577567165047,11.524887258272342,4,10.0,10.0,-17.675003051757812,-55.350006103515625,17.5,2,0.04429783223374173,3.0,534.5,3.8,533.0,1.0,534.0,0.04429783223374173
4893,2007-04-19,530.0,533.0,525.5,529.0,10588691.0,-0.0009425070688030557,1.1428571428571428,-2.0,34.50704225352112,36.44230247274761,10.02990821994456,16.173251901670028,-0.46625687405833105,-69.85745515329904,26.837043976443812,7.5,-1.5597041453233942,-14.024999999999977,-37.469166595740035,9.41916659574008,-25.747083297870063,-2.3029167021298917,27.845498367999994,50.0,-8.68321979407947,11.722083297870038,4,10.5,10.5,-5.0500030517578125,-54.850006103515625,20.0,3,0.049056603773584895,-3.2857142857142856,530.5,3.0,534.5,3.8,533.0,0.049056603773584895
4894,2007-04-20,532.0,538.0,530.0,534.0,18467520.0,0.0037735849056603765,-1.6666666666666667,-2.0,37.32394366197184,34.00504518416012,3.893048770280302,13.44492266122279,-2.114131734484772,-70.48329438615644,24.98694686834847,8.0,-4.717717031858228,-11.125,-34.981754532888544,12.731754532888544,-23.053377266444272,0.8033772664442722,24.051678433280017,52.0,-6.183634372251859,11.928377266444281,4,8.5,8.5,-4.1125030517578125,-56.850006103515625,23.0,4,0.025375939849624052,1.1428571428571428,530.0,-3.2857142857142856,530.5,3.0,534.5,0.025375939849624052
4895,2007-04-23,534.5,536.5,527.5,532.0,11628163.0,0.0046992481203007586,1.7692307692307692,-1.25,39.726027397260275,34.982622111461666,-3.085791774231211,10.249667911679126,-4.0967446345123335,-71.48484259712598,23.461161752623628,9.0,-7.907463467982325,-7.850000000000023,-31.773342487826994,16.07334248782695,-19.811671243913565,4.11167124391352,19.82961129594878,72.0,13.210591799128792,11.96167124391349,4,-8.5,6.0,-6.6125030517578125,-59.350006103515625,23.5,0,0.027128157156220745,-1.6666666666666667,532.0,1.1428571428571428,530.0,-3.2857142857142856,530.5,0.027128157156220745
4896,2007-04-24,530.0,537.0,528.5,534.0,19044516.0,-0.008419083255378879,-1.4285714285714286,-1.6,34.45945945945945,36.03367316251271,0.09128473950556781,13.927966459930758,1.0240901184457698,-65.54125516903719,22.159645355767584,8.5,-11.387825508217247,-11.375,-35.65814338449559,12.908143384495588,-23.516571692247794,0.7665716922477941,22.67642684411078,36.0,-18.687869985273146,12.141571692247803,4,-3.5,10.5,3.2624969482421875,-49.475006103515625,33.0,1,0.031132075471698162,1.7692307692307692,534.5,-1.6666666666666667,532.0,1.1428571428571428,530.0,0.031132075471698162
4897,2007-04-25,568.0,571.0,558.0,565.0,354038976.0,0.07169811320754715,1.8888888888888888,-0.75,55.5045871559633,39.30229878853763,-35.00570786470473,-23.754124310774273,-36.00548478443034,-101.9219208177667,21.14234051388801,41.0,-13.38819113870477,25.649999999999977,-1.261355458838807,52.56135545883876,12.194322270580528,39.105677729419426,-55.0,93.4065934065934,40.30433676902423,13.455677729419397,4,-21.25,-26.0,-32.23750305175781,-85.10000610351562,-7.5,2,-0.03609154929577463,-1.4285714285714286,530.0,1.7692307692307692,534.5,-1.6666666666666667,532.0,-0.03609154929577463
4898,2007-04-26,568.5,569.5,564.0,568.5,20415750.0,0.0008802816901407606,4.5,0.0,53.58851674641148,40.98926763797787,-31.61953896230557,-24.112085424634984,-35.6301337844435,-100.75529667846092,20.070059254258606,5.5,-12.28471910847054,25.274999999999977,-3.8661718147578767,54.41617181475783,10.70441409262105,39.845585907378904,-54.34000000000003,94.25287356321839,43.900493181221904,14.570585907378913,4,-20.25,-26.5,-32.73750305175781,-85.60000610351562,-9.0,3,-0.036059806508355274,1.8888888888888888,568.0,-1.4285714285714286,530.0,1.7692307692307692,534.5,-0.036059806508355274
4899,2007-04-27,568.5,569.5,566.5,568.0,5298922.0,0.0,1.4,100.0,53.58851674641148,42.706936565037175,-29.29136276594295,-24.045385546413513,-34.62390221923681,-99.01187583401475,18.842546747204775,3.0,-9.357338502491757,24.450000000000045,-6.608349161408569,55.50834916140866,8.920825419295738,39.97917458070435,-53.20320000000004,94.25287356321839,45.68231567655276,15.529174580704318,4,-20.25,-26.5,-31.237503051757812,-84.10000610351562,-16.5,4,-0.03254177660510116,4.5,568.5,1.8888888888888888,568.0,-1.4285714285714286,530.0,-0.03254177660510116
4900,2007-04-30,573.0,577.0,566.0,566.0,20905302.0,0.0079155672823219,-2.142857142857143,14.0,69.94219653179191,46.03384729079183,-30.754869096949847,-28.1786694377181,-37.85120641916956,-101.85631713330713,17.67985980621243,11.0,-5.918572356474783,27.799999999999955,-5.786338074633136,61.3863380746331,11.006830962683352,44.59316903731656,-56.58913600000005,91.75257731958763,37.557761355891245,16.793169037316563,4,-21.75,-28.0,-35.73750305175781,-88.60000610351562,-25.0,0,-0.03141361256544506,1.4,568.5,4.5,568.5,1.8888888888888888,568.0,-0.03141361256544506
4901,2007-05-01,570.5,573.5,566.0,572.0,5014180.0,-0.004363001745200656,2.3333333333333335,-0.21428571428571427,79.08496732026144,50.85836191922803,-25.26849416315804,-25.323062359992832,-33.936249962185116,-97.64260323119754,17.3212875823188,7.5,-3.8456587365526502,24.25,-11.165577898646916,59.665577898646916,6.542211050676542,41.95778894932346,-51.665570560000106,65.78947368421053,7.409932954106061,17.70778894932347,5,-19.25,-25.5,-33.23750305175781,-86.10000610351562,-29.5,1,-0.021910604732690575,-2.142857142857143,573.0,1.4,568.5,4.5,568.5,-0.021910604732690575
4902,2007-05-02,572.5,576.0,569.0,574.0,5253805.0,0.0035056967572304476,1.5454545454545454,1.0,83.33333333333333,56.283505372540496,-23.11505789280193,-27.18084276782838,-34.75096180311357,-97.83200108258211,16.898840003716572,7.0,-1.3948013408111137,25.274999999999977,-11.95045111246759,62.50045111246749,6.66227444376625,43.887725556233704,-51.33894773760005,65.38461538461539,1.7307625113189573,18.612725556233755,5,-20.25,-27.5,-35.23750305175781,-88.10000610351562,-24.0,2,-0.016593886462882068,2.3333333333333335,570.5,-2.142857142857143,573.0,1.4,568.5,-0.016593886462882068
4903,2007-05-03,569.0,571.5,566.0,571.0,12897253.0,-0.006113537117903967,2.6666666666666665,1.3333333333333333,76.11940298507463,60.59411196399637,-15.087768655735658,-23.88139038094846,-30.1625006783961,-92.51139431106185,16.02441201170692,6.5,0.942927170367625,21.125,-17.183821301027706,59.43382130102776,1.9705893494860902,40.27941065051391,-45.60538982809601,27.27272727272727,-37.96720071540621,19.15441065051387,5,-16.75,-24.0,-29.925003051757812,-81.10000610351562,-18.0,3,-0.01493848857644986,1.5454545454545454,572.5,2.3333333333333335,570.5,-2.142857142857143,573.0,-0.01493848857644986
4904,2007-05-04,562.0,574.0,560.5,565.0,11956856.0,-0.012302284710017597,-3.5,1.5,69.86301369863014,63.94266599748191,-3.7825183317834217,-17.710666727990997,-22.060403132298916,-83.72498440006831,14.712337857049718,13.5,4.075569958466303,14.075000000000045,-24.308487403616027,52.45848740361606,-5.116743701807991,33.26674370180808,-36.46117423497219,9.090909090909092,-57.3313300514817,19.191743701808015,5,-9.25,-17.0,-20.925003051757812,-73.625,-2.5,4,-0.004448398576512469,2.6666666666666665,569.0,1.5454545454545454,572.5,2.3333333333333335,570.5,-0.004448398576512469
4905,2007-05-08,563.5,566.5,558.0,560.0,29906590.0,0.002669039145907437,-1.2666666666666666,-1.1666666666666667,69.86301369863014,67.87639424627865,-0.8227881809916653,-20.041297614435962,-22.482628433386367,-83.43167501190987,13.077935816963205,8.5,7.685896769722376,15.450000000000045,-23.128559630425343,54.028559630425434,-3.839279815212649,34.73927981521274,-35.902727265573276,30.555555555555557,-32.41202973436325,19.289279815212694,5,4.0,-18.5,-20.112503051757812,-71.25,1.5,1,-0.020408163265306145,-3.5,562.0,2.6666666666666665,569.0,1.5454545454545454,572.5,-0.020408163265306145
4906,2007-05-09,562.5,568.5,561.5,563.5,12359100.0,-0.0017746228926353025,-3.6666666666666665,-0.2857142857142857,72.85714285714286,69.80445599085417,5.891731398569846,-18.07795381837343,-20.700512692743473,-80.68585135157736,13.186604886811077,7.0,11.205797488583357,13.25,-25.57009788756841,52.07009788756841,-6.160048943784204,32.660048943784204,-32.92661817495036,25.0,-35.68111905116363,19.4100489437842,5,5.0,-17.5,-18.800003051757812,-67.75,27.5,2,-0.02577777777777779,-1.2666666666666666,563.5,-3.5,562.0,2.6666666666666665,569.0,-0.02577777777777779
4907,2007-05-10,561.0,564.0,556.5,560.0,12123954.0,-0.002666666666666706,1.1428571428571428,-1.0,71.83098591549296,71.831397009641,7.034066737185981,-14.568323238608741,-18.484177393054324,-77.47892761762466,14.146521092367692,7.5,14.642620103484319,10.0,-27.541555922111456,47.541555922111456,-8.770777961055728,28.770777961055728,-29.529553447952367,25.71428571428571,-34.81766712307393,18.770777961055746,5,5.75,-16.0,-17.300003051757812,-64.875,22.5,3,-0.035650623885918,-3.6666666666666665,562.5,-1.2666666666666666,563.5,-3.5,562.0,-0.035650623885918
4908,2007-05-11,564.5,566.5,554.0,559.0,17367996.0,0.00623885918003575,1.631578947368421,5.5,72.41379310344828,73.92309438264509,3.248624653735078,-15.55812931348646,-20.92226121557792,-79.26625682498548,15.158312362456595,12.5,19.373567891956213,11.399999999999977,-24.070669870373536,46.87066987037349,-6.335334935186779,29.135334935186734,-31.208371310034295,52.5,-8.734813733642696,17.735334935186764,5,1.0,-19.5,-22.675003051757812,-68.375,16.5,4,-0.02834366696191315,1.1428571428571428,561.0,-3.6666666666666665,562.5,-1.2666666666666666,563.5,-0.02834366696191315
4909,2007-05-14,559.5,565.5,558.0,564.5,11126594.0,-0.008857395925597866,1.1428571428571428,-0.9090909090909091,66.66666666666666,73.55914661985338,7.6412801320709605,-9.011822112593563,-14.695064056895944,-72.61317486244229,15.873019874428696,7.5,19.172777556348365,5.125,-29.27187103273343,39.52187103273343,-12.073435516366771,22.32343551636677,-24.460036457632896,37.93103448275862,-21.035651905718538,17.19843551636673,5,5.5,-14.5,-17.050003051757812,-61.350006103515625,24.0,0,-0.015192135835567444,1.631578947368421,564.5,1.1428571428571428,561.0,-3.6666666666666665,562.5,-0.015192135835567444
4910,2007-05-15,558.0,562.0,557.0,557.0,17807684.0,-0.002680965147453085,-9.0,-0.2,69.44444444444444,72.48797741142927,7.587696178013516,-5.842396168158757,-12.322671494660199,-69.52787686857607,16.587739628469517,5.0,19.145385517260706,2.375,-30.536164319156114,35.286164319156114,-14.080582159578057,18.830582159578057,-21.281634999327594,27.586206896551722,-32.86930764163339,16.455582159578082,5,7.0,-13.0,-14.675003051757812,-59.850006103515625,20.0,1,0.0026881720430107503,1.1428571428571428,559.5,1.631578947368421,564.5,1.1428571428571428,561.0,0.0026881720430107503
4911,2007-05-16,558.0,561.0,551.0,555.0,25805208.0,0.0,1.2222222222222223,3.0,35.294117647058826,67.15028677962098,6.289512931510785,-4.207274820003477,-11.609600653674079,-67.84265708557672,17.383907172785847,10.0,19.08319062992507,1.2000000000000455,-30.177833275307876,32.57783327530797,-14.488916637653915,16.888916637654006,-19.670369599354444,45.16129032258064,-10.666525214870255,15.688916637653987,5,4.5,-13.0,-10.925003051757812,-59.100006103515625,14.5,2,0.012544802867383575,-9.0,558.0,1.1428571428571428,559.5,1.631578947368421,564.5,0.012544802867383575
4912,2007-05-17,554.0,555.5,552.0,554.0,16828932.0,-0.007168458781361964,1.3333333333333333,0.0,30.66666666666667,62.099982744242325,8.257701200875431,1.7323754879619173,-6.831594422829994,-62.15959663618139,18.223100600508293,6.0,16.813137405813904,-3.9750000000000227,-32.867678001626246,24.9176780016262,-18.421339000813077,10.471339000813032,-14.123554815380317,19.35483870967742,-30.306587074190592,14.446339000813111,5,8.5,-9.0,-7.6750030517578125,-54.350006103515625,28.5,3,0.06498194945848379,1.2222222222222223,558.0,-9.0,558.0,1.1428571428571428,559.5,0.06498194945848379
4913,2007-05-18,556.0,557.0,550.0,552.0,33506540.0,0.0036101083032491488,1.3333333333333333,100.0,34.17721518987341,58.13489402104713,4.715622893818477,1.8763018381324628,-8.465638109526253,-62.443827735075956,19.310434159667953,7.0,13.98542882019649,-3.2749999999999773,-29.038039621261873,22.48803962126192,-16.156519810630925,9.60651981063097,-14.638612622765095,38.70967741935484,-5.091828678315643,12.881519810630941,5,3.25,-10.0,-15.5,-56.350006103515625,17.0,4,0.049460431654676285,1.3333333333333333,554.0,1.2222222222222223,558.0,-9.0,558.0,0.049460431654676285
4914,2007-05-21,545.5,559.5,543.0,559.5,18050920.0,-0.01888489208633093,1.3571428571428572,-3.5,19.78021978021978,52.57013914122376,14.113104176111733,14.165834606741555,2.5115179605152207,-50.25972163543577,20.038379054428617,16.5,10.194188511800121,-14.450000000000045,-37.798391131327435,8.898391131327344,-26.12419556566374,-2.775804434336351,-2.7130681178545046,13.157894736842104,-23.562826419019537,11.674195565663693,5,10.25,4.25,-5.0,-45.850006103515625,31.5,0,0.0650779101741521,1.3333333333333333,556.0,1.3333333333333333,554.0,1.2222222222222223,558.0,0.0650779101741521
4915,2007-05-22,549.0,549.5,542.5,542.5,32732664.0,0.006416131989000817,-1.1538461538461537,-0.4642857142857143,26.881720430107535,47.461758871553165,9.32008290247154,12.445946566574662,-0.6058883840818226,-52.137960508309504,21.03036173565689,7.0,7.447044848651558,-11.674999999999955,-32.455241121147424,9.105241121147515,-22.065120560573632,-1.2848794394262768,28.0,35.13513513513514,2.005021450921326,10.390120560573726,5,5.5,2.25,-8.5,-49.350006103515625,34.5,1,0.06284153005464477,1.3571428571428572,545.5,1.3333333333333333,556.0,1.3333333333333333,554.0,0.06284153005464477
4916,2007-05-23,546.5,549.5,539.0,543.5,20227986.0,-0.004553734061930825,1.3333333333333333,0.46153846153846156,22.340425531914903,41.96280771782228,10.406118776515314,17.123391026791523,2.0137588970286515,-47.962379086604074,22.155513107281884,10.5,5.369294841251644,-15.0,-31.527489063292023,1.5274890632920233,-23.26374453164601,-6.736255468353988,29.809999999999945,36.58536585365854,7.223957143544631,8.26374453164604,5,6.25,4.75,-6.0,-46.25,38.0,2,0.057639524245196805,-1.1538461538461537,549.0,1.3571428571428572,545.5,1.3333333333333333,556.0,0.057639524245196805
4917,2007-05-24,547.5,550.0,543.0,546.5,23296604.0,0.0018298261665141702,1.3333333333333333,0.3333333333333333,25.842696629213478,36.78824144290731,8.146444281548497,15.292912313339912,1.5182292258955385,-47.251996518609644,21.205297590511012,7.0,3.0573854433378074,-12.975000000000023,-30.3273091137562,4.377309113756155,-21.651154556878055,-4.298845443121991,27.31759999999997,41.46341463414634,11.348794389272527,8.67615455687806,5,4.75,3.75,-7.0,-46.25,27.5,3,0.04566210045662111,1.3333333333333333,546.5,-1.1538461538461537,549.0,1.3571428571428572,545.5,0.04566210045662111
4918,2007-05-25,548.0,550.5,543.5,548.5,9938020.0,0.0009132420091324533,2.111111111111111,-0.5,31.578947368421055,32.88960596532445,5.654402742187131,13.890532876971406,1.909646776448085,-46.125128800060736,20.182659727905506,7.0,0.4856555154032094,-11.450000000000045,-29.223131702846104,6.323131702846013,-20.336565851423074,-2.5634341485770165,25.384896000000026,43.90243902439025,10.668755478664892,8.886565851423027,5,2.5,3.25,-7.5,-38.0,30.0,4,0.06295620437956195,1.3333333333333333,547.5,1.3333333333333333,546.5,-1.1538461538461537,549.0,0.06295620437956195
4919,2007-05-29,550.0,553.5,546.0,553.5,12677888.0,0.0036496350364962904,3.2857142857142856,7.0,32.467532467532465,28.78106019011201,2.419554250474903,10.997335181030849,0.5525423106889775,-46.45414774796211,18.977978493863077,7.5,-2.0226652865360393,-8.524999999999977,-26.2405150555835,9.190515055583546,-17.382757527791682,0.3327575277917276,22.009500160000016,75.86206896551724,40.542679651030824,8.857757527791748,5,0.0,2.25,-9.5,-15.75,30.0,1,0.041818181818181754,2.111111111111111,548.0,1.3333333333333333,547.5,1.3333333333333333,546.5,0.041818181818181754
4920,2007-05-30,555.0,558.0,546.0,549.5,41077980.0,0.009090909090909038,1.0869565217391304,-1.5714285714285714,41.1764705882353,29.434654961353843,-3.4092690674054893,4.827169241673232,-4.144240099006765,-49.8049881921836,17.361189389758856,12.0,-4.935671069943055,-2.625,-19.024213716721647,13.774213716721647,-10.824606858360767,5.574606858360767,15.689120153600015,84.21052631578947,45.62008319182772,8.199606858360813,5,-5.75,-2.75,-14.5,-20.125,22.5,2,0.03963963963963968,3.2857142857142856,550.0,2.111111111111111,548.0,1.3333333333333333,547.5,0.03963963963963968
4921,2007-05-31,558.0,562.0,554.5,562.0,13571072.0,0.00540540540540535,2.75,-0.7272727272727273,46.59090909090909,31.204015230714106,-7.162480399523133,0.8882246651547803,-7.227063011296423,-51.10567404050522,15.807021746062771,7.5,-7.091375722914904,1.0,-14.245361675997515,16.245361675997515,-6.622680837998814,8.622680837998814,11.421555347455978,78.94736842105263,37.128356898581885,7.62268083799876,5,-7.5,-5.25,-24.75,-23.125,16.0,3,0.045698924731182755,1.0869565217391304,555.0,3.2857142857142856,550.0,2.111111111111111,548.0,0.045698924731182755
4922,2007-06-01,563.0,564.0,556.0,556.0,0.0,0.008960573476702427,-1.2857142857142858,-1.75,48.35164835164835,32.7789522486891,-12.015088560294089,-5.122622958499164,-12.285731036874154,-54.296164764964374,14.114484336114009,8.0,-9.311043221309205,6.475000000000023,-7.253475976304571,20.203475976304617,-0.3892379881523311,13.339237988152377,5.204693133557726,95.1219512195122,52.396312009186275,6.8642379881523246,6,-11.5,-5.0,-29.5,-28.125,8.5,4,0.03818827708703365,2.75,558.0,1.0869565217391304,555.0,3.2857142857142856,550.0,0.03818827708703365
4923,2007-06-04,560.5,567.0,559.5,564.5,9573592.0,-0.004440497335701621,-1.5,-0.5714285714285714,51.16279069767442,36.26590457285072,-9.844935302210047,-3.4699799715057225,-9.84242096737239,-49.95887164882447,12.751173695384532,7.5,-9.301965286402492,4.399999999999977,-8.180686953061127,16.98068695306108,-1.8903434765305747,10.69034347653053,6.536505408215362,69.04761904761905,24.653214029672313,6.2903434765305395,6,-7.5,-2.5,-16.125,-24.125,17.0,0,0.025869759143621662,-1.2857142857142858,563.0,2.75,558.0,1.0869565217391304,555.0,0.025869759143621662
4924,2007-06-05,559.5,564.5,557.0,558.5,7599869.0,-0.001784121320249743,-2.75,-0.25,51.76470588235294,39.03068073421132,-7.431715758540122,-2.8109981728955518,-8.718472282206449,-47.140675218752676,11.755178534985719,7.5,-8.736199476683623,3.5249999999999773,-8.85696906372857,15.906969063728525,-2.6659845318642965,9.715984531864251,7.5,64.28571428571429,17.031323769871747,6.190984531864293,6,-6.5,-1.5,-14.375,-23.125,25.5,1,0.03306523681858797,-1.5,560.5,-1.2857142857142858,563.0,2.75,558.0,0.03306523681858797
4925,2007-06-06,552.0,562.5,547.5,560.0,15857859.0,-0.013404825737265424,1.3076923076923077,-8.0,43.99999999999999,41.437300119554116,0.6018806783835089,3.9877292054135296,-1.1791186989273683,-37.779771851465966,10.71574584613186,15.0,-8.623933053856376,-3.3999999999999773,-15.371896916941296,8.571896916941341,-9.38594845847058,2.585948458470625,15.0,23.076923076923077,-23.43254720565537,5.98594845847065,6,3.0,6.0,-6.875,-15.625,34.0,2,0.050724637681159424,-2.75,559.5,-1.5,560.5,-1.2857142857142858,563.0,0.050724637681159424
4926,2007-06-07,548.0,558.0,542.5,558.0,15697375.0,-0.007246376811594235,2.1,1.25,43.99999999999999,43.454778271863724,5.405475278396921,7.215679012754663,2.830684881061188,-31.971137476684476,9.670780813262164,15.5,-6.852725471632652,-6.6749999999999545,-18.592589830532688,5.242589830532779,-12.633794915266321,-0.7162050847335877,17.879999999999995,22.448979591836736,-26.359563629321332,5.958794915266341,6,6.75,9.5,0.125,-8.625,39.5,3,0.053832116788321116,1.3076923076923077,552.0,-2.75,559.5,-1.5,560.5,0.053832116788321116
4927,2007-06-08,541.0,547.0,534.0,547.0,26301900.0,-0.012773722627737238,3.3333333333333335,0.6,36.36363636363636,43.98641038244321,12.724616418090136,13.323612654467752,9.791587899147316,-23.312583336803527,9.34511517656892,14.0,-5.812155861500855,-12.674999999999955,-25.665988779691816,0.31598877969190653,-19.170494389845885,-6.179505610154024,23.8048,21.21212121212121,-27.681111216091786,6.495494389845917,6,9.5,14.0,7.125,-1.625,46.0,4,0.060998151571164616,2.1,548.0,1.3076923076923077,552.0,-2.75,559.5,0.060998151571164616
4928,2007-06-11,548.5,551.0,541.0,542.0,16804740.0,0.013863216266173817,-1.3529411764705883,-1.0833333333333333,52.88461538461538,46.254975151007976,5.926203763487024,4.810088465550621,2.2582406746817014,-29.145472326947925,8.83575390903954,10.0,-4.0556730785922355,-4.375,-16.500983411031257,7.750983411031257,-10.437991705515628,1.6879917055156284,14.456511999999975,47.540983606557376,-5.629940602001277,6.062991705515633,6,2.0,5.5,0.125,-9.125,37.0,0,0.04193254329990892,3.3333333333333335,541.0,2.1,548.0,1.3076923076923077,552.0,0.04193254329990892
4929,2007-06-12,551.0,553.0,544.0,547.5,22387056.0,0.004557885141294404,1.4,0.5384615384615384,51.96078431372549,47.453232231618,4.004038617910965,1.7293013072464873,-0.27898179998942396,-29.98681697062125,8.217750094632315,9.0,-2.4933016184860435,-1.4500000000000455,-13.187927728897307,10.287927728897216,-7.318963864448733,4.418963864448642,10.219121279999968,59.64912280701754,4.023427406228031,5.868963864448648,6,-0.5,3.0,-2.375,-9.350006103515625,39.5,1,0.0480943738656987,-1.3529411764705883,548.5,3.3333333333333335,541.0,2.1,548.0,0.0480943738656987
4930,2007-06-13,559.5,564.5,550.0,551.5,33355446.0,0.015426497277676976,-1.6363636363636365,2.2857142857142856,61.40350877192983,49.099076640620304,-4.23596497212543,-7.012073214592874,-8.653725136618505,-36.81778055271559,7.5249463677383135,14.5,-1.1252888991380132,6.975000000000023,-4.930217785774062,18.880217785774107,1.0223911071129805,12.927608892887065,-25.5,83.60655737704919,24.516019358423122,5.952608892887024,6,-9.0,-8.25,-10.625,-17.850006103515625,32.5,2,0.04557640750670244,1.4,551.0,-1.3529411764705883,548.5,3.3333333333333335,541.0,0.04557640750670244
4931,2007-06-14,565.0,567.5,560.0,561.5,24003786.0,0.009830205540661385,-1.3076923076923077,0.4375,64.22764227642277,50.86307596559524,-9.653792457219197,-12.607136437761369,-13.945856511108786,-40.6596943234714,7.534811184721713,8.0,0.30627535861628985,12.125,-0.8237857589804207,25.07378575898042,5.65060712050979,18.59939287949021,-30.389999999999986,92.53731343283582,29.927518190036324,6.474392879490201,6,-14.25,-13.75,-8.75,-23.350006103515625,26.0,3,0.03716814159292037,-1.6363636363636365,559.5,1.4,551.0,-1.3529411764705883,548.5,0.03716814159292037
4932,2007-06-15,590.0,599.0,587.5,595.0,215113152.0,0.04424778761061954,-1.3,-1.4285714285714286,74.4186046511628,53.44705529376061,-33.99612824704889,-36.65093405161713,-38.55603262445891,-63.84339288212914,8.284777747774516,34.0,1.7242025704551907,35.325000000000045,14.2555034656516,56.39449653434849,24.790251732825823,45.85974826717427,-54.07439999999997,84.48275862068965,18.700810749665266,10.534748267174205,6,-23.5,-23.5,-33.75,-48.350006103515625,4.0,4,-0.004237288135593209,-1.3076923076923077,565.0,-1.6363636363636365,559.5,1.4,551.0,-0.004237288135593209
4933,2007-06-18,583.5,599.5,582.5,596.0,16033444.0,-0.011016949152542366,-1.3448275862068966,2.5,68.50828729281767,55.3074532282567,-26.698064319808964,-29.497416432989212,-31.83041574492654,-55.602334193254364,9.12082229609246,17.0,2.6017598611247195,27.450000000000045,2.741382283217945,52.158617716782146,15.095691141608995,39.804308858391096,-43.78993600000001,71.17117117117117,6.388995846100258,12.35430885839103,6,-16.75,-16.75,-27.625,-41.850006103515625,7.0,0,0.005998286203941827,-1.3,590.0,-1.3076923076923077,565.0,-1.6363636363636365,559.5,0.005998286203941827
4934,2007-06-19,581.0,586.0,576.0,585.0,15300054.0,-0.00428449014567267,2.3333333333333335,0.32,64.77272727272728,57.61553403633749,-23.275200859417282,-25.50935907714654,-29.290386958003523,-51.46591556461556,9.892979655627263,10.0,3.01778847196681,23.174999999999955,-3.374407764241596,49.724407764241505,9.90029611787918,36.44970388212073,-36.506741120000015,62.62626262626263,0.2891824753332273,13.274703882120777,6,-14.25,-14.25,-25.75,-39.350006103515625,2.5,1,0.007745266781411297,-1.3448275862068966,583.5,-1.3,590.0,-1.3076923076923077,565.0,0.007745266781411297
4935,2007-06-20,583.5,587.5,579.0,584.5,13769019.0,0.004302925989672968,1.4285714285714286,0.25,64.57142857142857,59.901248322051785,-23.28577522824787,-26.659003325047024,-31.720482645784386,-52.23846950510688,10.689467574071598,8.5,3.581364333896431,23.950000000000045,-4.593411074884898,52.49341107488499,9.678294462557574,38.22170553744252,-34.60620183039998,59.49367088607595,-0.711655056296479,14.271705537442472,6,-16.75,-16.75,-28.5,-41.850006103515625,-9.5,2,0.011996572407883432,2.3333333333333335,581.0,-1.3448275862068966,583.5,-1.3,590.0,0.011996572407883432
4936,2007-06-21,578.0,582.5,575.0,580.0,5666579.0,-0.009425878320479808,1.1428571428571428,2.0,58.52272727272727,62.363369534172996,-14.620225605349788,-19.68749073337142,-25.487694313880752,-44.96958328317885,11.055605465646897,8.5,4.126082364468402,16.875,-12.109342415579249,45.85934241557925,2.3828287922103755,31.367171207789625,-25.057705683968038,12.244897959183673,-41.744963981891225,14.492171207789635,6,-7.75,-11.25,-23.0,-36.350006103515625,-7.0,3,0.02422145328719716,1.4285714285714286,583.5,2.3333333333333335,581.0,-1.3448275862068966,583.5,0.02422145328719716
4937,2007-06-22,572.5,580.0,572.5,578.0,7614877.0,-0.009515570934256035,-1.7272727272727273,2.75,56.59340659340659,62.77545744626091,-4.6735227924036735,-12.878826216334346,-18.900733940782857,-37.634885467034564,11.419274049453554,7.5,5.675664456582808,10.125,-18.539805121123095,38.789805121123095,-4.207402560561604,24.457402560561604,-15.833089229250618,0.0,-49.93357283044388,14.332402560561572,6,-0.75,-5.75,-18.75,-27.5,-7.5,4,0.03231441048034944,1.1428571428571428,578.0,1.4285714285714286,583.5,2.3333333333333335,581.0,0.03231441048034944
4938,2007-06-25,582.5,585.0,569.0,570.0,13218064.0,0.017467248908296984,-1.206896551724138,-2.272727272727273,61.5,63.835370300291416,-10.441461846279026,-21.25121009327836,-27.562329201903367,-45.76332979594338,11.981547576056567,16.0,7.966174472155785,18.399999999999977,-10.77028047788167,47.570280477881624,3.8148597610592105,32.985140238940744,-22.40644209091056,72.97297297297297,23.828121317667076,14.585140238940815,6,-7.75,-15.75,-28.75,-37.5,-9.0,0,0.019742489270386354,-1.7272727272727273,572.5,1.1428571428571428,578.0,1.4285714285714286,583.5,0.019742489270386354
4939,2007-06-26,573.0,580.0,573.0,579.0,9411370.0,-0.016309012875536433,-1.3333333333333333,-0.48,60.29411764705882,63.7121046197502,2.802091168311108,-10.476915874790848,-17.177456379300224,-34.40805682268251,12.937451149995468,9.5,11.399567842937472,7.75,-20.888398955549633,36.38839895554963,-6.569199477774873,22.069199477774873,-9.753926723637733,21.62162162162162,-29.54747851803331,14.319199477774829,6,6.75,-6.25,-20.375,-28.0,-4.5,1,0.030541012216404928,-1.206896551724138,582.5,-1.7272727272727273,572.5,1.1428571428571428,578.0,0.030541012216404928
4940,2007-06-27,577.0,587.0,571.5,572.5,29293736.0,0.00698080279232105,-3.769230769230769,-0.75,64.2156862745098,63.7107761750932,1.7271491673080845,-13.432937149496865,-20.195621125392904,-36.69431115721261,14.025640456491729,15.5,13.549592419381497,10.649999999999977,-18.020725946794187,39.32072594679414,-3.6853629733971047,24.98536297339706,-10.85361258574676,44.44444444444444,-9.929697761939018,14.335362973397066,6,7.25,-10.25,-24.25,-32.0,-5.0,2,0.011265164644713943,-1.3333333333333333,573.0,-1.206896551724138,582.5,-1.7272727272727273,572.5,0.011265164644713943
4941,2007-06-28,583.5,585.5,580.0,584.0,11724291.0,0.011265164644713943,2.142857142857143,-0.1111111111111111,70.93596059113301,63.323815723978775,-2.0927261096397842,-18.893256213121504,-25.66636886921947,-42.41134145797594,14.742874726602148,8.5,16.000784923830793,15.875,-13.491782165181576,45.241782165181576,1.1916089174092122,30.558391082590788,-14.68532357888705,80.55555555555556,21.078395272750754,14.683391082590774,6,0.75,-16.75,-30.625,-38.5,-13.0,3,-0.016281062553556103,-3.769230769230769,577.0,-1.3333333333333333,573.0,-1.206896551724138,582.5,-0.016281062553556103
4942,2007-06-29,584.5,585.0,575.0,585.0,8999071.0,0.001713796058269157,39.0,1.0,68.94736842105263,63.37260251600488,-4.419728585423513,-19.18349073292154,-25.475323889396805,-42.65452581630109,15.10557989721722,10.0,17.399742301155584,15.799999999999955,-14.415715673877344,46.01571567387725,0.6921421630613622,30.907857836938547,-13.230497692576137,86.11111111111111,24.086253902975088,15.107857836938637,6,-6.25,-17.75,-32.5,-39.5,-22.5,4,-0.02309666381522668,2.142857142857143,583.5,-3.769230769230769,577.0,-1.3333333333333333,573.0,-0.02309666381522668
4943,2007-07-02,575.0,583.0,574.0,579.5,11065732.0,-0.016253207869974307,-1.7692307692307692,9.0,61.764705882352935,63.03837791707439,4.188180260210856,-9.00308160034865,-14.85399401167274,-32.549055336002084,15.144981542652292,10.5,18.038402395573144,5.5750000000000455,-24.507824265514955,35.657824265515046,-9.466412132757455,20.616412132757546,-1.472057877170073,22.58064516129032,-38.10291281784997,15.041412132757472,7,3.25,-8.25,-23.25,-30.0,-8.5,0,-0.017391304347826098,39.0,584.5,2.142857142857143,583.5,-3.769230769230769,577.0,-0.017391304347826098
4944,2007-07-03,578.0,581.0,573.5,576.5,6689997.0,0.00521739130434784,1.0,-0.3333333333333333,59.58549222797927,62.484384990024466,0.8022423614310128,-11.115966177271616,-16.73916032106399,-34.97587816668374,15.503638929153546,7.5,15.32938049808979,7.649999999999977,-22.285193159123992,37.585193159123946,-7.317596579562064,22.61759657956202,21.5,41.935483870967744,-15.193784950491512,14.967596579561995,7,0.0,-11.25,-27.125,-33.0,-8.0,1,-0.007785467128027634,-1.7692307692307692,575.0,39.0,584.5,2.142857142857143,583.5,-0.007785467128027634
4945,2007-07-04,580.0,581.0,573.5,577.0,4481637.0,0.0034602076124568004,2.0,2.0,58.064516129032256,62.43347264072503,-1.9516840266991267,-11.500350244292008,-17.658695802795137,-36.32138349221486,16.56049992635357,7.5,13.54172681565126,8.25,-20.673674513602123,37.17367451360212,-6.211837256801118,22.711837256801118,18.980000000000018,54.166666666666664,1.4536415018080717,14.461837256801074,7,-2.0,-13.25,-28.875,-35.0,-19.5,2,-0.019827586206896508,1.0,578.0,-1.7692307692307692,575.0,39.0,584.5,-0.019827586206896508
4946,2007-07-05,577.5,584.5,574.0,577.5,10889428.0,-0.004310344827586188,-2.0,0.0,41.134751773049636,60.715844327352045,0.525158266449921,-7.037798863532089,-13.939934020214764,-33.10292946733239,17.260174814616942,10.5,12.261441923002053,4.274999999999977,-22.476241978061466,31.02624197806142,-9.100620989030745,17.6506209890307,20.97040000000004,34.78260869565217,-13.337078443343898,13.375620989030727,7,0.5,-10.75,-26.75,-32.5,-28.5,3,-0.00952380952380949,2.0,580.0,1.0,578.0,-1.7692307692307692,575.0,-0.00952380952380949
4947,2007-07-06,574.0,579.5,571.0,579.0,4800699.0,-0.0060606060606061,1.8333333333333333,-100.0,42.96296296296296,58.65617354545903,4.760976985690377,-0.9894920380602343,-10.461755317400502,-28.949427117893606,17.095765136946373,8.5,10.65079477379959,-0.875,-22.912945744373587,21.162945744373587,-11.893972872186737,10.143972872186737,23.970992000000024,22.22222222222222,-22.03226072903457,11.01897287218678,7,5.0,-7.25,-22.375,-29.0,-27.0,4,-0.0060975609756097615,-2.0,577.5,2.0,580.0,1.0,578.0,-0.0060975609756097615
4948,2007-07-09,571.5,577.5,571.0,577.5,7135064.0,-0.004355400696864131,1.1666666666666667,1.2,42.96296296296296,56.73048969167061,6.187183872194396,3.5014819030334365,-8.029195701435583,-25.863704469280947,17.398366416396843,6.5,9.96441633376321,-4.524999999999977,-22.85666659091237,13.806666590912414,-13.690833295456173,4.640833295456218,25.392152320000037,3.7037037037037033,-36.647759997815264,9.165833295456187,7,7.5,-4.75,-16.75,-26.5,-26.5,0,-0.016622922134733153,1.8333333333333333,574.0,-2.0,577.5,2.0,580.0,-0.016622922134733153
4949,2007-07-10,577.5,584.0,571.0,574.0,12895721.0,0.01049868766404205,-1.736842105263158,-0.5833333333333334,45.774647887323944,54.68148542642774,0.9975391512242595,-0.43364452530499875,-14.028306035880746,-31.181260720831915,18.148211903175685,13.0,10.017775713902665,0.14999999999997726,-13.895415060114829,14.195415060114783,-6.872707530057369,7.172707530057323,18.35646622720003,48.148148148148145,9.79594802110747,7.0227075300573745,7,0.75,-10.75,-22.0,-32.5,-34.0,1,-0.01904761904761909,1.1666666666666667,571.5,1.8333333333333333,574.0,-2.0,577.5,-0.01904761904761909
4950,2007-07-11,585.0,587.0,572.0,573.0,17691137.0,0.01298701298701288,-1.1428571428571428,3.4285714285714284,54.794520547945204,52.88799208829575,-5.865099361701141,-6.245506905295542,-21.58531801702634,-37.852473642208,19.45953288768374,15.0,8.810078234718958,6.375,-5.272791749166345,18.022791749166345,0.5511041254168276,12.198895874583172,9.86220757811202,87.5,43.95157547579175,5.8238958745832,7,-6.0,-18.25,-29.5,-40.0,-72.5,2,-0.02564102564102566,-1.736842105263158,577.5,1.1666666666666667,571.5,1.8333333333333333,574.0,-0.02564102564102566
4951,2007-07-12,586.0,590.0,578.5,588.0,9896902.0,0.0017094017094017033,2.8333333333333335,-0.16666666666666666,59.85401459854015,51.87761944134992,-7.233902998460962,-5.893748819421717,-22.551290571603204,-37.93760543300459,20.650193484096835,11.5,8.451659193246996,6.3250000000000455,-3.843449656728467,16.493449656728558,1.2407751716358462,11.409224828364245,7.907719274987585,78.94736842105263,28.65562109164268,5.084224828364245,7,-5.5,-19.25,-29.5,-41.0,-65.5,3,-0.04351535836177478,-1.1428571428571428,585.0,-1.736842105263158,577.5,1.1666666666666667,571.5,-0.04351535836177478
4952,2007-07-13,587.5,591.0,581.0,589.0,7765137.0,0.0025597269624573205,2.6363636363636362,0.75,54.166666666666664,51.03339286182922,-9.234731408864263,-8.000853607587715,-24.063607265112523,-38.6444394255459,19.813910699461946,10.0,7.351523349955755,7.9500000000000455,-1.7339530858420176,17.63395308584211,3.108023457078957,12.791976542921134,5.49141050398805,82.5,33.62826911970025,4.841976542921038,7,-6.5,-20.75,-31.375,-42.5,-77.0,4,-0.06553191489361698,2.8333333333333335,586.0,-1.1428571428571428,585.0,-1.736842105263158,577.5,-0.06553191489361698
4953,2007-07-16,587.0,589.5,585.5,589.5,7134942.0,-0.0008510638297872797,2.2,1.6666666666666667,63.72549019607843,51.49339263606246,-7.658941963914913,-7.6156566766669584,-23.46915522199845,-37.386046387538045,19.422358924829137,4.0,4.8585738575644655,7.274999999999977,-2.8269800039581696,17.376980003958124,2.2240099980209607,12.325990001978994,5.111754083828487,80.0,26.53782705680453,5.050990001979045,7,-6.0,-16.75,-34.25,-42.0,-72.0,0,-0.0681431005110733,2.6363636363636362,587.5,2.8333333333333335,586.0,-1.1428571428571428,585.0,-0.0681431005110733
4954,2007-07-17,585.5,588.0,581.0,585.0,4960123.0,-0.0025553662691651935,1.5454545454545454,-0.2,58.76288659793814,51.57098935482978,-5.568805746805879,-6.072587016544048,-21.664520465724536,-35.09275033581912,19.384898999690062,7.0,2.545300849897444,5.5499999999999545,-4.8670912194361335,15.967091219436043,0.3414543902819105,10.758545609717999,5.767283920475393,71.05263157894737,15.770253324265383,5.2085456097180645,7,-4.5,-13.75,-33.25,-40.5,-55.0,1,-0.06917164816396237,2.2,587.0,2.6363636363636362,587.5,2.8333333333333335,586.0,-0.06917164816396237
4955,2007-07-18,590.5,600.0,587.5,600.0,37022192.0,0.00853970964987183,1.631578947368421,-19.0,57.4468085106383,53.383440103450745,-9.9713408782834,-11.089858616876086,-26.343861245500193,-39.294260127267535,19.59478496212338,14.5,1.7633897942941985,10.200000000000045,-1.1480812196947454,21.548081219694836,4.525959390152593,15.874040609847498,-19.5,55.81395348837209,3.574443262941969,5.674040609847406,7,-5.0,-15.5,-38.25,-45.5,-57.5,2,-0.07959356477561386,1.5454545454545454,585.5,2.2,587.0,2.6363636363636362,587.5,-0.07959356477561386
4956,2007-07-19,592.0,594.0,590.0,592.5,11095756.0,0.002540220152413175,1.2857142857142858,0.05263157894736842,57.89473684210526,55.042526090022115,-10.279178782642248,-12.108020699091526,-27.466922674636635,-40.1306289744507,20.188338080758438,4.0,1.1572501836024003,11.0,-1.426626759983833,23.426626759983833,4.786686620008027,17.213313379991973,-20.41999999999996,57.89473684210527,9.529155247783258,6.21331337999194,7,-6.5,-12.0,-41.125,-47.0,-47.5,3,-0.13429054054054057,1.631578947368421,590.5,1.5454545454545454,585.5,2.2,587.0,-0.13429054054054057
4957,2007-07-20,591.0,595.0,591.0,591.0,6754067.0,-0.0016891891891891442,0.0,-0.0,70.51282051282051,58.10362137333962,-7.39141939194235,-10.172535072715164,-26.045475652713094,-38.49800975575954,21.070664234728504,4.0,0.6099162417468733,9.075000000000045,-3.4414102807536437,21.591410280753735,2.816794859623201,15.33320514037689,-18.851599999999962,52.63157894736842,0.9628865590208022,6.258205140376858,7,-5.5,-6.5,-40.0,-46.0,-60.0,4,-0.11928934010152281,1.2857142857142858,592.0,1.631578947368421,590.5,1.5454545454545454,585.5,-0.11928934010152281
4958,2007-07-23,594.0,595.5,588.0,588.0,7288308.0,0.0050761421319796,-1.5,100.0,70.51282051282051,60.85230722061702,-7.6708212983593285,-12.929723129185959,-28.693311767904788,-40.69781886966473,21.504130688138286,7.5,2.0893027427198376,11.5,-2.134322016238002,25.134322016238002,4.682838991880999,18.317161008119,-21.294567999999913,68.42105263157895,14.880011103886382,6.817161008119007,7,-8.0,-9.5,-27.5,-38.0,-54.0,0,-0.14057239057239057,0.0,591.0,1.2857142857142858,592.0,1.631578947368421,590.5,-0.14057239057239057
4959,2007-07-24,590.5,595.5,589.5,591.0,9883535.0,-0.005892255892255838,-3.8,-0.08333333333333333,62.96296296296296,61.759911933396765,-2.3834948085825545,-8.486555182514167,-24.713367726970773,-36.310061937391765,21.96102220731219,6.0,3.695907396835196,7.125,-6.1845731277329605,20.43457312773296,0.4702134361334629,13.779786563866537,-17.24867663999987,24.0,-28.244863285125916,6.654786563866493,7,-1.25,-6.0,-23.75,-34.25,-39.0,1,-0.12785774767146485,-1.5,594.0,0.0,591.0,1.2857142857142858,592.0,-0.12785774767146485
4960,2007-07-25,583.5,591.5,581.0,589.5,14664513.0,-0.011854360711261669,1.1,12.0,56.666666666666664,61.405762163188605,4.896246714126164,-1.0272931939211958,-17.256512009536436,-28.633627403042738,21.556443503281912,10.5,5.4780830067774104,-0.20000000000004547,-13.167165010958229,12.767165010958138,-6.683582505479194,6.283582505479103,-9.713703107199876,17.24137931034483,-35.675138287762465,6.48358250547911,7,7.0,1.0,-16.75,-27.25,-29.5,2,-0.09083119108826054,-3.8,590.5,-1.5,594.0,0.0,591.0,-0.09083119108826054
4961,2007-07-26,574.0,590.0,571.5,585.0,14172675.0,-0.016281062553556103,-1.3125,1.8333333333333333,50.0,60.94279920022564,13.985793275518859,8.14194023469463,-7.40062774688829,-18.59338692622464,20.752056320728084,18.5,6.48566516592382,-9.225000000000023,-22.89969811079652,4.449698110796476,-16.062349055398272,-2.3876509446017735,26.0,10.416666666666668,-44.46646075553305,6.837349055398222,7,11.75,10.5,-7.25,-17.75,-17.0,3,-0.0714285714285714,1.1,583.5,-3.8,590.5,-1.5,594.0,-0.0714285714285714
4962,2007-07-27,571.0,575.0,564.0,566.5,17157824.0,-0.005226480836236891,-1.3157894736842106,-0.4090909090909091,49.51456310679612,59.3638073014165,16.09130333258406,10.623362491276112,-3.9433144993970473,-15.017205228865123,20.692168180872585,11.0,6.072919352783174,-11.549999999999955,-26.253741020582765,3.1537410205828564,-18.90187051029136,-4.198129489708549,28.42999999999995,22.22222222222222,-37.51814160957111,7.3518705102913815,7,11.0,11.0,-2.5,-14.75,-15.5,4,-0.046409807355516586,-1.3125,574.0,1.1,583.5,-3.8,590.5,-0.046409807355516586
4963,2007-07-30,565.0,571.5,563.5,569.0,8851040.0,-0.010507880910682998,-1.2857142857142858,-0.8888888888888888,37.86407766990291,57.041717420523696,20.833259993502452,16.69155999814734,2.3892311901804533,-8.693603810523086,20.750172107963845,8.0,4.973241958158724,-17.049999999999955,-33.420384042061414,-0.6796159579384948,-25.235192021030684,-8.864807978969225,33.01279999999997,4.6875,-54.184451254602834,8.185192021030714,7,16.75,16.75,4.25,-8.75,-18.0,0,-0.060176991150442505,-1.3157894736842106,571.0,-1.3125,574.0,1.1,583.5,-0.060176991150442505
4964,2007-07-31,573.5,576.0,565.0,565.0,5657037.0,0.01504424778761071,-1.588235294117647,-2.125,39.04761904761905,54.997363035743774,11.680366276660493,8.260674733017595,-5.334097834328986,-16.705520000277147,20.689217968033013,11.0,4.413999232768106,-8.325000000000045,-25.04962728718067,8.399627287180579,-16.6873136435903,0.03731364359020972,22.442031999999926,35.714285714285715,-18.72938096798449,8.362313643590303,7,6.0,8.25,-2.75,-17.25,-31.5,1,-0.058413251961639046,-1.2857142857142858,565.0,-1.3157894736842106,571.0,-1.3125,574.0,-0.058413251961639046
4965,2007-08-01,568.5,572.5,564.0,566.0,6626314.0,-0.008718395815169977,-1.6153846153846154,0.29411764705882354,34.51327433628319,52.3994227573191,14.786434653746142,13.02262596625269,0.2876532535046863,-11.313407992119892,20.660827642682467,9.5,3.1300694973572263,-12.75,-30.4982393493093,4.998239349309301,-21.624119674654594,-3.875880325345406,25.495510079999917,18.867924528301888,-31.134630826672304,8.874119674654638,8,11.0,13.25,4.75,-11.25,-21.5,2,-0.029903254177660488,-1.588235294117647,573.5,-1.2857142857142858,565.0,-1.3157894736842106,571.0,-0.029903254177660488
4966,2007-08-02,572.0,575.0,556.5,560.0,15441327.0,0.006156552330694787,1.0555555555555556,4.8,36.75213675213676,48.64823567279868,9.108994367287664,9.580658194189823,-2.4565113895716877,-14.516716471573659,20.59119016113002,18.5,2.293418777788929,-8.975000000000023,-27.1335850364693,9.183585036469253,-18.05429251823466,0.10429251823461527,20.165779475199884,79.48717948717949,32.20754379759016,9.079292518234643,8,4.0,6.25,3.5,-11.0,-28.0,3,-0.03146853146853146,-1.6153846153846154,568.5,-1.588235294117647,573.5,-1.2857142857142858,565.0,-0.03146853146853146
4967,2007-08-03,570.5,573.5,568.5,571.5,6462450.0,-0.002622377622377603,1.0,-0.08333333333333333,36.1344537815126,44.828417147097795,8.264346639826726,11.388918351364964,-0.23476039708464214,-12.542113096628555,20.87697073250111,5.0,1.0347667033913694,-10.299999999999955,-28.805760127460417,8.205760127460508,-19.552880063730186,-1.0471199362697234,18.812517117183916,71.7948717948718,27.470469078857008,9.25288006373026,8,5.5,7.75,5.0,-8.0,-13.5,4,-0.02366345311130591,1.0555555555555556,572.0,-1.6153846153846154,568.5,-1.588235294117647,573.5,-0.02366345311130591
4968,2007-08-06,562.0,567.5,557.0,566.0,13086333.0,-0.014899211218229569,2.0,4.0,32.330827067669176,41.42484649206516,13.1283785227929,20.175098037579005,8.88698183417273,-3.428496329510949,21.51680785616255,13.5,-0.736449722594557,-18.325000000000045,-38.267746999726796,1.6177469997267053,-28.29637349986342,-8.35362650013667,24.687515747809243,28.205128205128204,-12.212125908263978,9.97137349986335,8,12.0,16.25,10.5,0.5,-1.5,0,-0.011565836298932375,1.0,570.5,1.0555555555555556,572.0,-1.6153846153846154,568.5,-0.011565836298932375
4969,2007-08-07,566.5,568.0,561.5,565.0,7488737.0,0.008007117437722311,1.8888888888888888,-0.375,31.818181818181813,38.6639037311224,5.437803639884805,15.609035189245787,5.009357594340145,-7.426187061810424,21.60025625179745,6.5,-3.052358913808007,-13.274999999999977,-34.131590527251205,7.581590527251251,-23.70329526362559,-2.846704736374363,17.772514487984495,54.054054054054056,14.940604247439566,10.428295263625605,8,6.75,11.75,6.0,-4.0,-3.5,1,-0.034421888790820865,2.0,562.0,1.0,570.5,1.0555555555555556,572.0,-0.034421888790820865
4970,2007-08-08,570.0,575.0,563.5,566.5,8343042.0,0.0061782877316858276,-1.4210526315789473,2.3333333333333335,33.82352941176471,36.866518110207366,-0.19954029500968318,11.518198010143578,2.02404609474479,-10.602007068169996,21.14432731260237,11.5,-5.738260041615831,-9.024999999999977,-30.167312277076576,12.117312277076621,-19.596156138538277,1.546156138538322,12.05071332894579,72.97297297297297,34.738389704647304,10.571156138538324,8,-3.75,8.25,2.375,-7.5,-20.0,2,-0.0491228070175439,1.8888888888888888,566.5,2.0,562.0,1.0,570.5,-0.0491228070175439
4971,2007-08-09,560.5,570.5,550.5,565.0,17459840.0,-0.01666666666666672,1.5806451612903225,-1.2857142857142858,30.06535947712419,34.705495484688264,8.028368254333827,20.037165919213862,11.842241763769607,-1.0413426923288398,20.773077475569032,20.0,-8.302776035107854,-17.25,-39.65887981888466,5.158879818884657,-28.454439909442385,-6.045560090557615,19.506656262630145,40.816326530612244,4.220988521205001,11.204439909442344,8,2.75,14.75,11.875,3.0,-20.5,3,-0.02408563782337203,-1.4210526315789473,570.0,1.8888888888888888,566.5,2.0,562.0,-0.02408563782337203
4972,2007-08-10,549.0,560.0,543.0,559.0,15210411.0,-0.020517395182872433,1.8333333333333333,2.2222222222222223,23.529411764705884,33.11275482855526,17.969131171610343,30.04539736919901,23.372177327951704,10.437098472532625,20.469817347657983,17.5,-10.587084428291519,-26.825000000000045,-52.13419325380153,-1.5158067461985638,-39.47959662690084,-14.170403373099248,28.05599063636714,18.75,-13.248725764675605,12.654596626900767,8,10.5,22.5,23.375,14.5,1.5,4,-0.00910746812386154,1.5806451612903225,560.5,-1.4210526315789473,570.0,1.8888888888888888,566.5,-0.00910746812386154
4973,2007-08-13,547.0,553.0,543.5,544.5,10906450.0,-0.0036429872495445936,-3.2222222222222223,-0.25,23.95209580838322,31.43547446864017,19.162454451737972,30.456571829533914,25.460084726627883,12.419658014132438,20.150168665606074,9.5,-12.030350502802207,-26.825000000000045,-54.6160909617181,0.9660909617180096,-40.72054548085907,-12.929454519141018,25.96927176000304,12.5,-19.663242736015853,13.895545480859038,8,12.0,24.5,25.875,17.0,7.0,0,0.018281535648994485,1.8333333333333333,549.0,1.5806451612903225,560.5,-1.4210526315789473,570.0,0.018281535648994485
4974,2007-08-14,545.0,552.0,541.0,547.0,10428011.0,-0.003656307129798919,-1.2,-0.8,25.477707006369428,30.431522543094196,18.656514894852876,30.848459185716592,27.558802331794368,14.486213486656652,20.52458573508885,11.0,-13.412572493031576,-26.799999999999955,-56.8217465041306,3.2217465041306923,-41.810873252065335,-11.789126747934574,24.372959148802693,11.76470588235294,-21.365438392779225,15.010873252065336,8,13.0,25.5,27.875,21.75,24.5,1,0.028440366972477094,-3.2222222222222223,547.0,1.8333333333333333,549.0,1.5806451612903225,560.5,0.028440366972477094
4975,2007-08-15,543.5,548.0,541.0,544.5,7931224.0,-0.0027522935779816793,-1.3333333333333333,0.5,28.368794326241144,29.50004005132802,18.14552528389936,30.194906722450355,29.383909557319612,16.04472221665924,19.945179200268566,7.0,-13.743319083498022,-25.950000000000045,-57.14362283005221,5.243622830052118,-41.54681141502613,-10.353188584973964,21.900744867970275,8.47457627118644,-26.391489196123704,15.596811415026075,8,14.5,27.0,29.0,23.25,33.5,2,0.035878564857405815,-1.2,545.0,-3.2222222222222223,547.0,1.8333333333333333,549.0,0.035878564857405815
4976,2007-08-16,512.5,540.0,507.5,540.0,20162191.0,-0.05703771849126038,1.3636363636363635,27.5,20.304568527918775,27.741163912039816,44.49722220835474,57.90226573924201,60.484448765517755,46.93154502551397,19.89888105207809,36.0,-15.690837139250334,-52.97500000000002,-91.47513670516241,-14.474863294837633,-72.22506835258116,-33.724931647418884,49.484640586454475,9.523809523809524,-25.82868666841795,19.250068352581188,8,28.75,41.25,60.375,54.25,61.5,3,0.07317073170731714,-1.3333333333333333,543.5,-1.2,545.0,-3.2222222222222223,547.0,0.07317073170731714
4977,2007-08-17,520.5,533.5,503.0,507.5,16938264.0,0.01560975609756099,-1.7727272727272727,-0.4727272727272727,27.860696517412933,27.24448273978912,32.026812832989094,46.74649109754819,52.90568702104042,38.87970559562052,19.82851056942808,30.5,-16.942275431358325,-41.450000000000045,-82.90625468650046,0.006254686500369644,-62.17812734325025,-20.721872656749838,32.76709809262172,35.0,-4.056616712234103,20.728127343250215,8,18.5,31.0,53.125,46.25,54.0,4,0.03746397694524495,1.3636363636363635,512.5,-1.3333333333333333,543.5,-1.2,545.0,0.03746397694524495
4978,2007-08-20,510.5,529.5,506.5,517.5,17388704.0,-0.019212295869356355,-2.066666666666667,-0.5384615384615384,19.117647058823522,25.83331221097153,37.943449930125325,52.88139234312098,62.97762501494185,48.72927249763154,20.203580105203084,23.0,-19.08086606845393,-47.27499999999998,-91.84248283576494,-2.707517164235014,-69.55874141788252,-24.99125858211744,33.7190204359498,15.306122448979592,-23.174703532576025,22.283741417882506,8,28.5,41.0,63.375,56.25,66.5,0,0.07835455435847205,-1.7727272727272727,520.5,1.3636363636363635,512.5,-1.3333333333333333,543.5,0.07835455435847205
4979,2007-08-21,515.0,516.0,502.5,510.0,12326184.0,0.008814887365328206,2.857142857142857,-0.7142857142857143,23.645320197044327,24.702400076002604,28.351378212243617,44.728352984170215,58.52274180485392,44.08751230486905,20.648124913761436,13.5,-21.247702593324334,-39.0,-84.67274898668165,6.672748986681654,-61.83637449334083,-16.163625506659173,21.799596757478866,27.472527472527474,-12.931973756907652,22.836374493340834,8,21.5,36.25,60.625,51.75,64.5,1,0.07572815533980592,-2.066666666666667,510.5,-1.7727272727272727,520.5,1.3636363636363635,512.5,0.07572815533980592
4980,2007-08-22,530.5,533.5,517.5,520.0,34865772.0,0.030097087378640808,-1.064516129032258,2.1,31.71806167400881,24.88603365343423,7.441632348440521,26.40809630982733,42.974877830118544,28.566378975921907,21.6422030178641,18.5,-22.219226937648386,-20.850000000000023,-65.45363449907143,23.75363449907138,-43.151817249535725,1.4518172495356794,-28.0,74.66666666666667,37.58630769784769,22.301817249535716,8,0.75,20.75,45.875,36.25,47.0,2,0.07351555136663523,2.857142857142857,515.0,-2.066666666666667,510.5,-1.7727272727272727,520.5,0.07351555136663523
4981,2007-08-23,533.0,541.0,528.0,531.0,25970084.0,0.004712535344015167,-2.25,0.19047619047619047,33.624454148471614,26.007705029408196,0.7046274625678279,21.796505943749025,40.2777686562888,26.067552049645997,23.530094109037353,13.0,-23.651213122520403,-16.299999999999955,-60.28492564744158,27.68492564744173,-38.292462823720825,5.692462823720916,-30.5,79.22077922077922,44.609401387386704,21.992462823720835,8,-5.25,16.0,47.25,34.0,46.0,3,0.0825515947467168,-1.064516129032258,530.5,2.857142857142857,515.0,-2.066666666666667,510.5,0.0825515947467168
4982,2007-08-24,544.5,549.0,531.0,533.0,11970532.0,0.02157598499061919,-1.3225806451612903,5.75,42.5531914893617,28.074493438405803,-12.852392269438838,8.653045325043422,27.904278495555104,14.57972395110039,24.543440696622614,18.0,-25.45098404761825,-3.4750000000000227,-46.288518524194046,39.338518524194,-24.881759262097034,17.93175926209699,-40.45999999999998,90.32258064516128,52.632957616590545,21.406759262096998,8,-17.25,4.5,38.25,22.5,33.0,4,0.05417814508723606,-2.25,533.0,-1.064516129032258,530.5,2.857142857142857,515.0,0.05417814508723606
4983,2007-08-28,531.0,541.0,527.5,540.0,8421955.0,-0.024793388429752095,1.4545454545454546,-0.782608695652174,35.96837944664031,29.240123709547014,-2.0793352731393497,20.52771458368329,40.5654541675832,27.96561613652102,25.635477309239953,17.0,-26.590208834217606,-15.274999999999977,-57.94197848022554,27.39197848022559,-36.60848924011282,6.058489240112863,-24.262399999999957,61.29032258064516,24.610260294616147,21.333489240112797,8,-5.25,18.0,54.0,36.0,46.5,1,0.08192090395480234,-1.3225806451612903,544.5,-2.25,533.0,-1.064516129032258,530.5,0.08192090395480234
4984,2007-08-29,540.0,544.5,521.0,525.5,13052887.0,0.016949152542372836,1.0,-1.6111111111111112,38.63636363636364,30.38096474400507,-13.25732133081317,9.3696852490217,30.89451068815856,18.82284869420164,27.41879783320772,23.5,-25.90353374897802,-4.600000000000023,-45.35420546591922,36.15420546591912,-24.977102732959565,15.77710273295952,-30.726655999999934,71.42857142857143,37.71425160212296,20.37710273295958,8,-14.25,9.0,45.25,27.0,40.0,2,0.06851851851851842,1.4545454545454546,531.0,-1.3225806451612903,544.5,-2.25,533.0,0.06851851851851842
4985,2007-08-30,551.5,553.5,542.0,550.5,17450461.0,0.02129629629629637,3.6,0.06896551724137931,46.64179104477612,33.30732280143366,-26.265254047600365,-3.6566940261918717,18.762770009630344,7.245503787592952,28.932418377932034,13.5,-24.929245299509148,7.75,-31.589948893558926,47.08994889355898,-11.91997444677952,27.41997444677952,-39.84305663999993,93.84615384615384,58.50909590470033,19.669974446779484,8,-23.5,-4.5,35.375,15.5,31.5,3,0.050770625566636474,1.0,540.0,1.4545454545454546,531.0,-1.3225806451612903,544.5,0.050770625566636474
4986,2007-08-31,554.0,560.0,548.0,557.0,8315700.0,0.00453309156844961,1.6666666666666667,-3.0,51.99999999999999,35.98946763283222,-24.875310894403583,-7.983678806404896,15.824362991299381,5.041171884509822,29.625070152125986,12.0,-24.073126759792785,11.149999999999977,-26.24420163327386,48.544201633273815,-7.547100816636885,29.84710081663684,-38.995612108799946,84.61538461538461,45.23121102056866,18.697100816636915,8,-22.75,-7.75,33.5,13.0,30.0,4,0.04241877256317683,3.6,551.5,1.0,540.0,1.4545454545454546,531.0,0.04241877256317683
4987,2007-09-03,557.0,563.5,553.5,560.0,18180946.0,0.005415162454873723,1.0,1.0,53.96825396825397,39.86175728943561,-24.756735344705703,-12.69795249591732,12.589085798110773,2.5568758750205234,30.263585854420192,10.0,-23.540823952601727,14.825000000000045,-20.918641318943855,50.56864131894389,-3.046820659471905,32.696820659471996,-37.496050897919986,84.70588235294117,40.189326618944364,17.871820659471922,9,-24.0,-17.75,28.125,10.0,22.5,0,0.039497307001795434,1.6666666666666667,554.0,3.6,551.5,1.0,540.0,0.039497307001795434
4988,2007-09-04,555.5,560.0,551.5,558.5,7419667.0,-0.0026929982046678402,1.8333333333333333,1.0,54.183266932270925,43.25486248223856,-18.10626917753052,-12.342701041117948,13.509148356828291,4.6249779880023425,30.0135504997183,8.5,-18.80926803550892,13.649999999999977,-21.447008419528743,48.7470084195287,-3.8985042097643827,31.198504209764337,-30.716524790169615,81.17647058823529,31.173781310400926,17.548504209764353,9,-15.0,-16.25,26.5,11.5,26.0,1,0.03960396039603964,1.0,557.0,1.6666666666666667,554.0,3.6,551.5,0.03960396039603964
4989,2007-09-05,547.0,557.0,543.0,555.0,15067001.0,-0.015301530153015275,1.3333333333333333,2.6666666666666665,51.320754716981135,45.43293948701326,-5.129090463145644,-5.669157213800645,21.624743369610997,13.46579829019663,30.00626791658624,14.0,-15.432215655045184,6.125,-27.12346652578526,39.37346652578526,-10.49923326289263,22.74923326289263,-17.570541815349316,23.25581395348837,-30.678019369990835,16.624233262892616,9,-4.75,-7.75,34.75,20.0,33.0,2,0.05575868372943327,1.8333333333333333,555.5,1.0,557.0,1.6666666666666667,554.0,0.05575868372943327
4990,2007-09-06,542.0,552.0,532.5,550.0,8245082.0,-0.009140767824497242,2.25,1.0,63.84976525821597,48.791307388095966,1.8704306022622177,-3.0297383441148895,26.045360663040356,18.79697106005608,31.06877094388575,19.5,-9.945540630145388,2.5249999999999773,-27.788233170739773,32.83823317073967,-12.631616585369898,17.681616585369852,21.5,30.64516129032258,-27.71215435510805,15.156616585369852,9,0.25,-3.25,38.625,25.0,41.5,3,0.07011070110701101,1.3333333333333333,547.0,1.8333333333333333,555.5,1.0,557.0,0.07011070110701101
4991,2007-09-07,547.0,556.0,540.0,542.0,15074517.0,0.009225092250922495,-2.5555555555555554,-0.625,62.80193236714976,51.04116748562798,-1.0446853754552876,-9.58437742050296,20.302586289861665,14.136629994279701,31.076927678220468,16.0,-4.857656447472095,8.200000000000045,-20.710751960954667,37.11075196095476,-6.255375980477311,22.6553759804774,15.879999999999995,46.774193548387096,-13.93712947553152,14.455375980477355,9,-4.75,-8.25,33.625,20.0,35.0,4,0.06581352833638032,2.25,542.0,1.3333333333333333,547.0,1.8333333333333333,555.5,0.06581352833638032
4992,2007-09-10,544.0,560.0,542.5,557.0,6527187.0,-0.005484460694698323,-1.1875,-2.6,67.35751295336789,54.52884898637549,2.097506088908972,-7.355280187106018,22.47739933495143,17.526160954330408,30.492006337674702,17.5,-1.4334390462153124,5.4500000000000455,-23.174428286645593,34.07442828664574,-8.86221414332283,19.76221414332292,18.272399999999948,41.81818181818181,-23.618881437329662,14.312214143322837,9,-1.75,-5.25,33.125,23.0,39.0,0,0.07352941176470584,-2.5555555555555554,547.0,2.25,542.0,1.3333333333333333,547.0,0.07352941176470584
4993,2007-09-11,557.0,559.0,543.5,548.0,8571800.0,0.023897058823529438,1.3846153846153846,-0.6923076923076923,70.0,58.01369747122397,-7.6287897931889574,-20.62515516351027,9.092520198848547,5.003224449789968,29.875475121067392,15.5,2.1109292279526244,17.950000000000045,-11.629331332972015,47.52933133297205,3.1603343335140153,32.739665666486076,4.676951999999915,89.0909090909091,18.072847756459794,14.78966566648601,9,-9.0,-18.25,20.125,10.0,27.0,1,0.04039497307001794,-1.1875,544.0,-2.5555555555555554,547.0,2.25,542.0,0.04039497307001794
4994,2007-09-12,560.5,563.0,551.0,555.0,10377357.0,0.006283662477558405,1.2857142857142858,0.6111111111111112,66.12903225806451,60.17894649492269,-8.845227940116274,-24.142176556039203,5.1436622312062354,1.9735492198892644,28.949414746019887,12.0,3.827190044841018,20.674999999999955,-10.338197530295247,51.688197530295156,5.168401234852354,36.181598765147555,-28.0,91.80327868852459,20.369060419907157,15.506598765147587,9,-12.5,-21.75,15.625,6.5,22.5,2,0.03746654772524538,1.3846153846153846,557.0,-1.1875,544.0,-2.5555555555555554,547.0,0.03746654772524538
4995,2007-09-13,563.0,565.0,555.0,557.0,16200916.0,0.004460303300624524,1.0,1.0909090909090908,66.12903225806451,61.748838968040964,-10.663816905883095,-26.463161048965844,2.150124160843461,-0.07673167381960866,27.91481092083636,10.0,7.949320523523511,22.200000000000045,-10.480913470458972,54.88091347045906,5.8595432647705366,38.540456735229554,-29.889999999999986,92.0,20.660490925754374,16.34045673522951,9,-14.25,-24.25,12.75,4.0,19.0,3,0.030195381882770933,1.2857142857142858,560.5,1.3846153846153846,557.0,-1.1875,544.0,0.030195381882770933
4996,2007-09-14,550.0,562.0,545.0,556.0,13752680.0,-0.023090586145648295,-1.125,-1.0,52.91005291005291,61.63126107268529,1.909966840471725,-11.077665782973554,14.575944071555341,13.37381087310564,25.44618389041912,18.0,11.004318957698842,7.3250000000000455,-22.71580558174935,37.36580558174944,-7.695402790874709,22.3454027908748,-15.614399999999932,33.33333333333333,-34.13414131120595,15.020402790874702,9,-1.25,-13.5,22.25,17.0,27.5,4,0.0609090909090908,1.0,563.0,1.2857142857142858,560.5,1.3846153846153846,557.0,0.0609090909090908
4997,2007-09-17,540.0,550.5,535.0,545.5,20551744.0,-0.018181818181818188,1.0,0.9166666666666666,54.94505494505495,61.71590418521685,10.331375212385183,0.4828876525276655,23.986557482810667,23.16402625334274,22.89889119145055,15.5,11.759252268925138,-3.6499999999999773,-31.87111937800887,24.571119378008916,-17.76055968900448,10.460559689004526,25.0,16.666666666666664,-49.4513696806678,14.11055968900447,9,8.75,-6.25,29.25,27.0,40.0,0,0.07777777777777772,-1.125,550.0,1.0,563.0,1.2857142857142858,560.5,0.07777777777777772
4998,2007-09-18,550.5,553.0,536.0,540.0,11673987.0,0.019444444444444375,1.1935483870967742,-1.9090909090909092,55.67567567567569,62.19978429173847,-1.064394309717727,-7.237850913066609,13.087624739499915,12.505185272091467,20.13584539359427,17.0,11.705243200208656,4.850000000000023,-18.774474374557826,28.47447437455787,-6.962237187278902,16.662237187278947,13.899999999999977,51.66666666666667,-13.21040070825758,11.812237187278917,9,-1.75,-16.75,15.0,16.5,30.5,1,0.05903723887375123,1.0,540.0,-1.125,550.0,1.0,563.0,0.05903723887375123
4999,2007-09-19,554.0,568.0,551.5,563.0,22781064.0,0.006357856494096259,-1.3571428571428572,-0.8571428571428571,51.4792899408284,60.825287034250955,-3.8744636266325188,-8.08055405215066,9.027709646416156,8.865084035081964,16.658954125484016,17.5,11.161930110243134,6.399999999999977,-12.54757309832155,25.347573098321504,-3.0737865491607863,15.87378654916074,-19.0,57.57575757575758,-3.4866779743391376,9.473786549160762,9,-2.5,-18.75,11.25,13.0,30.0,2,0.054151624548736566,1.1935483870967742,550.5,1.0,540.0,-1.125,550.0,0.054151624548736566
5000,2007-09-20,569.5,575.0,566.5,570.0,62148254.0,0.02797833935018046,-1.6153846153846154,0.05555555555555555,57.94871794871795,60.28604098775854,-16.833591631881404,-21.617292827108372,-7.105422736980927,-6.758159962761624,14.79522549045202,21.0,11.047929319551372,19.950000000000045,0.3946803576052389,39.50531964239485,10.172340178802642,29.72765982119745,-33.84000000000003,86.25,27.003310415349063,9.777659821197377,9,-14.5,-30.75,-5.25,-2.5,-4.0,3,0.02370500438981571,-1.3571428571428572,554.0,1.1935483870967742,550.5,1.0,540.0,0.02370500438981571
5001,2007-09-21,577.0,577.0,566.0,569.0,27631048.0,0.013169446883230851,1.75,-16.0,59.80392156862746,59.44675305612071,-21.93753529503101,-27.038169016265556,-15.196696204418345,-14.299125152087868,13.574497489208277,11.0,12.257522485359232,25.25,3.732565208639926,46.767434791360074,14.491282604319963,36.00871739568004,-39.766399999999976,100.0,42.15721777156084,10.758717395680009,9,-21.0,-37.25,-12.75,-10.0,-24.5,4,0.008665511265164572,-1.6153846153846154,569.5,-1.3571428571428572,554.0,1.1935483870967742,550.5,0.008665511265164572
5002,2007-09-24,574.0,575.0,572.0,572.0,11889320.0,-0.005199306759098743,-2.0,0.25,58.937198067632856,58.217552841413244,-15.907339442595571,-22.88828004781317,-12.883377593652312,-11.389885379199313,12.971669284756862,5.0,12.29676948346173,20.774999999999977,-2.6129748678990836,44.16297486789904,9.081012566050504,32.46898743394945,-34.38041599999997,92.6829268292683,36.23056313688656,11.693987433949513,9,-18.0,-34.25,-26.5,-20.25,-21.0,0,0.0060975609756097615,1.75,577.0,-1.6153846153846154,569.5,-1.3571428571428572,554.0,0.0060975609756097615
5003,2007-09-25,574.5,575.5,571.5,574.0,15463005.0,0.0008710801393727596,2.2,0.25,64.3979057591623,58.02520545264634,-15.269679565086108,-21.04106075046343,-14.062287861360801,-11.922774525925774,12.133387118639202,4.0,12.277380237250895,19.100000000000023,-3.667936827232097,41.86793682723214,7.716031586383906,30.48396841361614,-32.63759103999996,90.19607843137256,28.32411856213615,11.383968413616085,9,-18.5,-34.75,-29.25,-23.0,-27.5,1,0.009573542210618013,-2.0,574.0,1.75,577.0,-1.6153846153846154,569.5,0.009573542210618013
5004,2007-09-26,577.0,578.5,573.5,578.5,19524852.0,0.004351610095735481,5.666666666666667,-3.0,68.81720430107526,58.323891235203085,-16.96731120890081,-21.741695189966208,-17.17778868801497,-14.329690150669308,10.966177314192603,5.0,12.234432605924326,19.75,-3.7502799535482154,43.250279953548215,7.999860023225892,31.500139976774108,-33.02933557759991,88.0,21.261907336696027,11.750139976774129,9,-20.25,-36.5,-31.75,-25.5,-33.0,2,0.006932409012131657,2.2,574.5,-2.0,574.0,1.75,577.0,0.006932409012131657
5005,2007-09-27,579.5,582.0,574.0,580.0,8572714.0,0.004332755632582286,2.5555555555555554,0.3333333333333333,67.95580110497238,59.99564103463858,-18.864446942563177,-23.227327477572317,-20.438119195446234,-16.745074109494226,10.583054751802829,8.0,10.830048362071238,20.850000000000023,-4.473382163741917,46.17338216374196,8.188308918128996,33.51169108187105,-32.76698873139196,84.375,14.487363410303146,12.661691081870988,9,-21.0,-29.75,-35.625,-28.25,-24.5,3,0.007765314926660993,5.666666666666667,577.0,2.2,574.5,-2.0,574.0,0.007765314926660993
5006,2007-09-28,577.5,582.5,575.0,582.5,13523978.0,-0.00345125107851596,2.0,10.0,68.71508379888269,61.52564424061944,-14.028600124573927,-20.42362693456721,-19.28572312724623,-14.655261783266383,10.695991125052974,7.5,9.868196172334933,17.674999999999955,-8.890262240285438,44.24026224028535,4.392368879857258,30.95763112014265,-27.24028985825271,54.54545454545454,-18.112338070176598,13.282631120142671,9,-18.25,-25.75,-36.25,-26.25,-137.5,4,-0.020779220779220786,2.5555555555555554,579.5,5.666666666666667,577.0,2.2,574.5,-0.020779220779220786
5007,2007-10-01,579.0,581.5,575.5,579.0,5628536.0,0.0025974025974024872,1.4,-0.0,64.1025641025641,62.461965176940375,-10.521074176132402,-21.282077728165632,-21.601134763828213,-16.031864514656718,11.077389154056416,6.0,8.754677287032337,18.075000000000045,-9.787963533021639,45.93796353302173,4.143518233489203,32.00648176651089,-24.87145507526236,68.18181818181817,-2.298265905683479,13.931481766510819,10,-12.0,-27.25,-40.625,-27.75,-134.0,0,-0.04576856649395511,2.0,577.5,2.5555555555555554,579.5,5.666666666666667,577.0,-0.04576856649395511
5008,2007-10-02,577.5,580.0,577.0,580.0,4525926.0,-0.002590673575129543,1.4,-100.0,61.184210526315795,63.540289686438975,-5.351076784246402,-19.02479654157878,-21.04750231630544,-14.471821939956499,11.344364581554967,3.0,10.184329799804573,15.475000000000023,-13.211096026882728,44.161096026882774,1.1319519865586471,29.8180480134414,-19.96688046623092,44.44444444444444,-22.374313747175904,14.343048013441399,10,-3.25,-25.75,-39.375,-26.25,-151.5,1,-0.042424242424242475,1.4,579.0,2.0,577.5,2.5555555555555554,579.5,-0.042424242424242475
5009,2007-10-03,577.5,579.5,577.0,577.5,5118323.0,0.0,-4.0,-0.0,59.8639455782313,63.75309275638491,-1.8629517424475353,-17.520963729197774,-21.900549193780307,-14.331334057567119,11.074487205707372,2.5,12.392733163199068,13.950000000000045,-14.615529466204293,42.515529466204384,-0.3327647331020671,28.232764733102158,-16.970854810283186,41.17647058823529,-21.529353129587037,14.282764733102157,10,-3.25,-25.75,-40.125,-26.25,-143.5,2,-0.05281385281385287,1.4,577.5,1.4,579.0,2.0,577.5,-0.05281385281385287
5010,2007-10-04,580.0,583.5,577.5,577.5,5960394.0,0.0043290043290042934,-3.8,100.0,73.80952380952381,65.30927078315116,-3.03618069058507,-17.94835278580649,-25.016468383822712,-16.650931813325315,10.30574380963366,6.0,14.049822129647737,14.549999999999955,-13.017906588723463,42.11790658872337,0.7660467056382458,28.333953294361663,-16.83435223304923,58.82352941176471,-7.283862954232134,13.783953294361691,10,-2.5,-22.0,-42.625,-28.75,-152.5,3,-0.06206896551724139,-4.0,577.5,1.4,577.5,1.4,579.0,-0.06206896551724139
5011,2007-10-05,583.0,584.0,580.0,580.0,15917498.0,0.005172413793103514,-1.6666666666666667,1.2,88.39285714285714,68.58212179150942,-5.69440355118536,-19.091889031042683,-28.303965980767998,-19.451253236221646,9.842295888005953,4.0,16.253667973265465,15.75,-11.44423313479956,42.94423313479956,2.1528834326002197,29.34711656739978,-16.987542920422356,88.23529411764706,15.218244618300574,13.597116567399805,10,-5.25,-24.75,-45.5,-31.75,-155.5,4,-0.0480274442538593,-3.8,580.0,-4.0,577.5,1.4,577.5,-0.0480274442538593
5012,2007-10-08,584.0,587.5,582.5,585.5,6483780.0,0.0017152658662091813,-1.2222222222222223,-0.5,86.02150537634408,70.98474397119628,-5.729217834111523,-17.857081047452084,-29.48905730469869,-20.179863936660013,9.788586471337677,5.0,16.68459839375464,14.75,-11.094677758126636,40.594677758126636,1.827661120936682,27.672338879063318,-15.109536053154784,66.66666666666666,-8.677172608568341,12.922338879063304,10,-3.5,-24.0,-45.25,-32.75,-158.25,0,-0.2465753424657534,-1.6666666666666667,583.0,-3.8,580.0,-4.0,577.5,-0.2465753424657534
5013,2007-10-09,579.5,581.5,576.0,580.5,25947983.0,-0.0077054794520547976,2.6666666666666665,0.6666666666666666,76.84210526315789,71.87639963364991,-0.4977214751615975,-12.211077573680654,-25.036827677337783,-15.4638210172443,9.465301766486432,8.0,16.20473613843683,9.125,-16.43169651661674,34.68169651661674,-3.6533482583083696,21.90334825830837,-7.259819563586916,30.434782608695656,-45.20860902159555,12.778348258308394,10,1.25,-19.5,-43.375,-28.25,-166.5,1,-0.2320966350301984,-1.2222222222222223,584.0,-1.6666666666666667,583.0,-3.8,580.0,-0.2320966350301984
5014,2007-10-10,581.5,585.0,578.0,585.0,7190057.0,0.003451251078516071,3.0,3.5,67.64705882352942,71.8420949357118,-2.002893772213042,-13.235747582087356,-27.336365126180908,-17.066299823423833,9.574211537650562,7.0,16.10226069510736,10.075000000000045,-15.498989664672195,35.648989664672285,-2.7119948323361314,22.861994832336222,-6.513052042141226,47.82608695652174,-25.381958668464172,12.786994832336138,10,-0.25,-21.5,-41.625,-30.25,-176.25,2,-0.26741186586414445,2.6666666666666665,579.5,-1.2222222222222223,584.0,-1.6666666666666667,583.0,-0.26741186586414445
5015,2007-10-11,580.0,585.0,579.5,580.5,11044621.0,-0.002579535683576939,-6.333333333333333,0.14285714285714285,55.35714285714286,70.35787927551847,-0.4743980905901708,-10.958707545207972,-25.998318913898515,-15.22935036328272,9.856614286151213,5.5,15.388308632873986,7.725000000000023,-17.799961982554805,33.24996198255485,-5.037480991277334,20.48748099127738,-4.0,34.78260869565217,-33.58911590313548,12.762480991277393,10,1.5,-20.0,-39.25,-28.75,-166.5,3,-0.25172413793103443,3.0,581.5,2.6666666666666665,579.5,-1.2222222222222223,584.0,-0.25172413793103443
5016,2007-10-12,583.5,585.0,576.5,576.5,9764052.0,0.0060344827586207295,-1.4285714285714286,-14.0,66.66666666666666,70.64277956041877,-3.3903221800909478,-12.459072712215061,-29.73577425593794,-18.32870992461119,9.343197561104736,8.5,14.097326313537906,9.549999999999955,-14.151876452482725,33.251876452482634,-2.300938226241442,21.40093822624135,4.0,65.21739130434783,-0.07586094794802989,11.850938226241365,10,-1.75,-22.25,-43.0,-32.25,-175.5,4,-0.26735218508997427,-6.333333333333333,580.0,3.0,581.5,2.6666666666666665,579.5,-0.26735218508997427
5017,2007-10-15,582.0,584.5,580.0,581.5,4795620.0,-0.0025706940874036244,-1.5714285714285714,0.07142857142857142,62.71186440677966,70.81251888047032,-1.5868993458598197,-8.064686054750155,-28.44719866214291,-16.44869168062337,8.20120042369761,4.5,12.70090620029066,5.9500000000000455,-11.77568757482561,23.6756875748257,-2.9128437874127258,14.812843787412817,5.279999999999973,66.66666666666666,4.336595207491584,8.862843787412817,10,-0.25,-20.75,-41.5,-30.75,-162.5,0,-0.26546391752577314,-1.4285714285714286,583.5,-6.333333333333333,580.0,3.0,581.5,-0.26546391752577314
5018,2007-10-16,583.0,584.5,582.5,583.0,8289587.0,0.0017182130584192379,-3.0,0.0,60.71428571428572,70.90700111780968,-1.9273611644090352,-6.856566563667002,-29.377339764890394,-17.066984039511794,7.221242475888073,2.5,11.378559699693483,5.3250000000000455,-7.934653881340637,18.584653881340728,-1.3048269406702957,11.954826940670387,4.064399999999978,76.47058823529412,16.669326684801263,6.629826940670368,10,-1.25,-21.75,-42.5,-31.75,-175.5,1,-0.2697255574614065,-1.5714285714285714,582.0,-1.4285714285714286,583.5,-6.333333333333333,580.0,-0.2697255574614065
5019,2007-10-17,584.0,585.0,582.5,584.5,5218942.0,0.0017152658662091813,2.3333333333333335,-100.0,58.49056603773585,69.20489469872214,-2.1326431599970874,-5.790696208639247,-30.43949108608649,-17.70752057326672,7.421878445022773,2.5,10.660628007507285,4.8250000000000455,-2.709307497972304,12.359307497972395,1.0578462510138706,8.59215374898622,2.85311200000001,88.23529411764706,30.239459337762824,3.7671537489861793,10,-2.25,-22.75,-40.625,-32.75,-170.75,2,-0.2928082191780822,-3.0,583.0,-1.5714285714285714,582.0,-1.4285714285714286,583.5,-0.2928082191780822
5020,2007-10-18,583.0,584.5,582.5,584.5,7144133.0,-0.001712328767123239,1.6666666666666667,3.0,60.7843137254902,66.13727876345915,-0.7401785929195057,-3.9288893460488907,-29.627376644104743,-16.430058457743826,8.008281708362802,2.0,10.343889055851264,3.1499999999999773,-3.0323177394805043,9.332317739480459,0.05884113025967963,6.241158869740275,3.6460497599999826,76.47058823529412,17.293159847735858,3.0911588697402457,10,-1.25,-21.75,-39.625,-31.75,-158.0,3,-0.30488850771869636,2.3333333333333335,584.0,-3.0,583.0,-1.5714285714285714,582.0,-0.30488850771869636
5021,2007-10-19,582.0,584.0,582.0,583.5,14107947.0,-0.0017152658662092923,-1.6666666666666667,1.0,56.00000000000001,62.80155594386536,0.11516479806073221,-2.6720953366176445,-28.524495832246657,-15.203495889406668,8.462723002826058,2.0,10.177645106384261,1.8999999999999773,-4.2009058861692665,8.000905886169221,-1.1504529430845878,4.950452943084542,4.443128764800008,40.0,-17.293284550206067,3.050452943084617,10,-1.5,-20.75,-38.25,-30.75,-159.5,4,-0.2895189003436426,1.6666666666666667,583.0,2.3333333333333335,584.0,-3.0,583.0,-0.2895189003436426
5022,2007-10-22,577.5,579.0,560.0,570.5,29447101.0,-0.0077319587628865705,2.8,-4.666666666666667,50.0,59.81909980351448,4.018795904894773,2.2172392831048455,-23.601048141438014,-10.580636237211479,9.364253645486908,22.0,8.741364268081497,-2.7749999999999773,-8.314095499057885,2.7640954990579303,-5.544547749528874,-0.005452250471080333,8.74426618950406,70.0,10.623661412227435,2.769547749528943,10,-5.0,-16.25,-34.875,-26.25,-155.75,0,-0.2935064935064935,-1.6666666666666667,582.0,1.6666666666666667,583.0,2.3333333333333335,584.0,-0.2935064935064935
5023,2007-10-23,580.0,583.0,579.0,580.0,14211885.0,0.0043290043290042934,-3.0,0.0,54.09836065573771,58.313688895982075,1.784878674656511,0.15854085462387957,-25.575343815925862,-12.902074039716126,10.1369085855568,5.5,6.253501185421101,-0.5499999999999545,-5.383000593539805,4.283000593539896,-2.966500296769823,1.8665002967699138,5.194495541923857,80.0,17.564658224561562,2.416500296769906,10,-7.5,-18.25,-38.75,-28.75,-147.0,1,-0.27672413793103445,2.8,577.5,-1.6666666666666667,582.0,1.6666666666666667,583.0,-0.27672413793103445
5024,2007-10-24,581.0,583.0,548.5,580.5,9309171.0,0.0017241379310344307,14.333333333333334,100.0,51.724137931034484,57.91002168197002,0.7895215961679014,-0.5548727798980053,-25.96270467647207,-13.699916943586231,11.419804914725876,34.5,4.196514884724593,0.25,-4.286402469880159,4.786402469880159,-2.0182012349400793,2.5182012349400793,3.186715720246866,90.27777777777779,26.25429654534858,2.2682012349400718,10,-14.25,-13.0,-39.75,-29.75,-147.0,2,-0.2986230636833046,-3.0,580.0,2.8,577.5,-1.6666666666666667,582.0,-0.2986230636833046
5025,2007-10-25,584.0,584.0,579.0,584.0,4663435.0,0.005163511187607606,1.0,0.0,51.72413793103448,56.24974071134423,-1.7694894520478783,-3.373415175984519,-28.254217101348445,-16.358509039623527,12.466685519462384,5.0,2.979593213365547,3.0249999999999773,-1.6931062213670884,7.743106221367043,0.6659468893165013,5.384053110683453,-35.5,100.0,37.42648323576141,2.3590531106835217,10,-17.25,-16.0,-40.625,-32.75,-144.0,3,-0.2923801369863014,14.333333333333334,581.0,-3.0,580.0,2.8,577.5,-0.2923801369863014
5026,2007-10-26,565.5,579.5,561.5,575.0,57800630.0,-0.03167808219178081,-1.0571428571428572,-100.0,30.107526881720432,52.6270365418932,15.543234148379042,14.94786467422216,-8.246718109460062,2.442656902206636,13.803428692539962,22.5,1.9487333419332344,-14.875,-23.158623666786525,-6.591376333213475,-19.016811833393263,-10.733188166606737,-17.0,47.88732394366197,-13.583153373275849,4.141811833393278,10,1.25,2.5,-18.625,-14.25,-127.5,4,-0.24845269672855885,1.0,584.0,14.333333333333334,581.0,-3.0,580.0,-0.24845269672855885
5027,2007-10-29,552.5,563.0,547.0,560.0,56367488.0,-0.02298850574712641,1.3703703703703705,0.7894736842105263,25.454545454545453,48.70928762414428,26.72948636921319,27.25830541474511,5.882897741400029,15.783056015411148,15.389446787821438,18.5,1.1882759626047346,-26.549999999999955,-41.53033799071659,-11.56966200928332,-34.04016899535827,-19.059831004641637,31.5,14.864864864864865,-48.44401830620867,7.49016899535832,10,13.5,14.75,-4.625,-1.25,-113.25,0,-0.23529411764705888,-1.0571428571428572,565.5,1.0,584.0,14.333333333333334,581.0,-0.23529411764705888
5028,2007-10-30,553.0,556.0,544.5,550.0,26104400.0,0.0009049773755656076,1.5555555555555556,-0.4,23.364485981308405,44.8063898400968,24.056233816326767,26.17049082639153,6.863993078726708,15.510064787833699,17.088927200061192,11.5,-0.3475284618720025,-24.825000000000045,-43.81052079876463,-5.839479201235463,-34.31776039938234,-15.332239600617754,30.25999999999999,21.518987341772153,-41.94116557421891,9.492760399382279,10,11.5,13.0,-5.125,-1.75,-104.75,1,-0.23734177215189878,1.3703703703703705,552.5,-1.0571428571428572,565.5,1.0,584.0,-0.23734177215189878
5029,2007-10-31,547.0,560.5,541.0,555.0,25101008.0,-0.010849909584086825,1.0526315789473684,-2.6666666666666665,21.551724137931032,40.447213219256895,27.10636300800138,31.377067667893698,14.160834224295854,21.664570619048618,18.708726313592393,19.5,-1.9530055578541123,-29.299999999999955,-52.76643739920587,-5.833562600794039,-41.03321869960291,-17.566781300396997,34.70960000000002,13.953488372093023,-50.93926281093147,11.733218699602974,10,15.5,17.25,0.875,4.25,-103.75,2,-0.2084095063985375,1.5555555555555556,553.0,1.3703703703703705,552.5,-1.0571428571428572,565.5,-0.2084095063985375
5030,2007-11-01,544.0,550.0,537.5,542.0,21052082.0,-0.005484460694698323,-1.2727272727272727,-0.25,15.652173913043484,35.964121431817276,26.81200217796004,33.2463083517689,17.949865385835892,24.667479406189955,20.103169724248687,12.5,-3.7989361894517515,-30.5,-57.95522670976402,-3.0447732902359803,-44.22761335488201,-16.77238664511799,35.26702399999999,15.476190476190476,-47.33584511046167,13.727613354882012,11,16.75,18.5,4.625,7.25,-102.75,3,-0.20220588235294112,1.0526315789473684,547.0,1.5555555555555556,553.0,1.3703703703703705,552.5,-0.20220588235294112
5031,2007-11-02,555.0,558.0,536.5,542.5,20121608.0,0.020220588235294157,1.3243243243243243,6.25,29.85074626865672,33.72531546166802,12.940068320741716,21.124107455187527,7.8023908189854865,13.646562869314039,21.231678635624146,21.5,-5.559831091914248,-18.100000000000023,-46.567155589709955,10.36715558970991,-32.333577794855046,-3.8664222051449997,20.925662079999938,69.81132075471697,7.177595195788264,14.233577794854977,11,5.25,7.0,-0.875,-3.75,-105.75,4,-0.2072072072072072,-1.2727272727272727,544.0,1.0526315789473684,547.0,1.5555555555555556,553.0,-0.2072072072072072
5032,2007-11-05,440.0,461.5,438.5,450.0,60163288.0,-0.2072072072072072,-2.5384615384615383,-0.8,10.497237569060786,28.880746229815028,118.88676141693554,131.52626829052485,121.96544733967562,127.55753587574054,22.913212403631544,116.5,-10.476176803259477,-125.89999999999998,-191.44917800279768,-60.350821997202274,-158.67458900139889,-93.12541099860107,131.98309587199992,1.2295081967213115,-57.189704263772285,32.774589001398866,11,71.25,73.0,115.5,111.25,5.0,0,-0.004545454545454519,1.3243243243243243,555.0,-1.2727272727272727,544.0,1.0526315789473684,547.0,-0.004545454545454519
5033,2007-11-06,445.0,450.2999877929688,430.0,441.5,13753009.0,0.011363636363636465,1.8794358783450202,-0.35,12.432432432432435,24.515001174414802,103.61989942009802,122.19839214650813,116.60456027055079,121.59031408781323,25.48721480489734,20.299987792968807,-15.661976464243935,-114.17499999999995,-198.70047109101642,-29.649528908983427,-156.4377355455082,-71.91226445449172,113.0,11.494252873563218,-41.37080227699002,42.262735545508264,11,62.0,63.75,114.375,104.0,4.5,1,-0.012921348314606784,-2.5384615384615383,440.0,1.3243243243243243,555.0,-1.2727272727272727,544.0,-0.012921348314606784
5034,2007-11-07,426.0,446.0,424.2999877929688,446.0,12110847.0,-0.04269662921348316,1.1700012207031194,-5.714285714285714,11.330049261083744,20.02676909997583,109.87553609220413,135.92010152488615,134.72530954193462,139.5427066719668,27.900828431462664,21.700012207031193,-21.456505775382425,-125.39999999999998,-227.9617144121445,-22.838285587855466,-176.68085720607223,-74.11914279392772,114.08000000000004,1.2715123798184595,-46.59967171017775,51.28085720607225,11,75.89999389648438,79.89999389648438,137.0,123.0,8.75,2,0.052230046948356756,1.8794358783450202,445.0,-2.5384615384615383,440.0,1.3243243243243243,555.0,0.052230046948356756
5035,2007-11-08,434.0,436.75,417.5,428.0,21682947.0,0.018779342723004744,2.347826086956522,-0.3,14.76190476190476,18.321699975551866,87.56926739846858,122.71287775387714,125.55015517430297,130.49106547664633,30.473994234163815,19.25,-28.15383306772719,-110.10000000000002,-224.2225564677608,4.022556467760808,-167.16127823388047,-53.03872176611958,87.55519804687503,11.743772241992882,-35.5895482303754,57.061278233880415,11,56.25,68.5,129.0,115.0,4.0,3,0.0213133640552996,1.1700012207031194,426.0,1.8794358783450202,445.0,-2.5384615384615383,440.0,0.0213133640552996
5036,2007-11-09,427.5,444.2999877929688,423.0,435.0,14637079.0,-0.01497695852534564,-1.5818167021780372,-1.25,14.622641509433976,17.118155092761704,80.94790022332609,123.24536755846475,130.69464629866536,135.97876994727517,33.357644966380505,21.299987792968807,-35.84006930056671,-108.79999999999995,-232.5061033255855,14.906103325585548,-170.65305166279268,-46.946948337207175,75.32526239843753,22.727272727272727,-20.84085512890116,61.85305166279276,11,61.5,75.0,140.25,121.5,-2.75,4,0.032163742690058506,2.347826086956522,434.0,1.1700012207031194,426.0,1.8794358783450202,445.0,0.032163742690058506
5037,2007-11-12,427.5,433.75,421.0,424.75,9301280.0,0.0,-1.4878048780487805,-0.36666666666666664,13.603818615751791,16.033636496588745,68.56199972178962,117.07988814564487,129.21447600311353,135.04401671172786,36.40785941388183,12.75,-44.72104747554653,-101.07500000000005,-231.858579767655,29.708579767654896,-166.46678988382757,-35.683210116172575,59.96671516671876,30.487816224564746,-8.121958348808072,65.39178988382749,11,61.5,75.0,140.5,119.5,1.25,0,0.050877192982456076,-1.5818167021780372,427.5,2.347826086956522,434.0,1.1700012207031194,426.0,0.050877192982456076
5038,2007-11-13,425.75,430.0,418.75,422.5,10973124.0,-0.004093567251462038,-1.0930232558139534,1.1818181818181819,13.07966706302021,15.092296821598655,56.281999295738274,112.1974995827095,129.48180953126848,135.67992602486152,39.63532585399135,11.25,-52.02016665786846,-94.96249999999998,-230.7798381498318,40.854838149831835,-162.87116907491588,-27.05383092508407,49.12270643670939,28.947368421052634,-2.997588366748264,67.90866907491589,11,62.0,75.5,144.5,120.5,-0.25,1,0.04521432765707578,-1.4878048780487805,427.5,-1.5818167021780372,427.5,2.347826086956522,434.0,0.04521432765707578
5039,2007-11-14,413.0,438.25,405.75,435.25,24554302.0,-0.029947152084556672,1.3008849557522124,-6.846153846153846,11.13636363636364,14.590540124189783,53.66903800459909,117.50425856348647,140.8444399040153,147.38207215416264,43.04919842688247,32.5,-59.021788552492524,-99.16250000000002,-239.65395647371508,41.32895647371504,-169.40822823685755,-28.916771763142492,51.5456192781017,18.806750442920606,-4.342583796963975,70.24572823685754,11,68.875,82.375,157.375,132.0,16.75,2,0.08837772397094423,-1.0930232558139534,425.75,-1.4878048780487805,427.5,-1.5818167021780372,427.5,0.08837772397094423
5040,2007-11-15,405.25,418.2999877929688,403.0,415.0,10802494.0,-0.018765133171912862,-1.1473667077850958,0.43820224719101125,11.70848267622462,12.574733058363995,44.32925334276672,117.26724416146828,147.24959964884988,153.96464579719805,46.66170837194259,15.299987792968807,-67.1033633411779,-98.02499999999998,-242.0917699732554,46.041769973255384,-170.05838498662763,-25.991615013372325,47.53649542248138,5.447943498867222,-13.97023880739405,72.03338498662768,11,27.0,88.75,165.375,139.75,23.25,3,0.07279457125231348,1.3008849557522124,413.0,-1.0930232558139534,425.75,-1.4878048780487805,427.5,0.07279457125231348
5041,2007-11-16,413.5,417.0,407.0,408.25,13860732.0,0.02035780382479957,-1.5806451612903225,-0.5384615384615384,16.01466992665037,13.187781098096169,15.529786693603455,100.9206497590294,137.56170781621051,144.47955437811822,50.543569989011374,11.75,-75.27103746635095,-81.35000000000002,-225.73958629894173,63.039586298941686,-153.54479314947093,-9.155206850529169,29.32919633798508,29.78723404255319,9.388545351612091,72.19479314947085,11,13.149993896484375,80.5,157.25,131.5,21.5,4,0.059250302297460644,-1.1473667077850958,405.25,1.3008849557522124,413.0,-1.0930232558139534,425.75,0.059250302297460644
5042,2007-11-19,408.0,428.5,403.7999877929688,412.75,14706512.0,-0.013301088270858519,-2.7566488744488518,-0.9047619047619048,15.393794749403341,13.516821355537381,17.895089119463762,98.10071720275482,141.626973051611,148.68397468660373,53.10104020158277,24.700012207031193,-83.9993589206943,-78.375,-222.235358096244,65.48535809624406,-150.305179048122,-6.444820951878,26.863357070388076,14.184397163120568,-5.821729214146114,71.93017904812203,11,16.5,86.0,163.5,137.0,19.0,0,0.041053921568627416,-1.5806451612903225,413.5,-1.1473667077850958,405.25,1.3008849557522124,413.0,0.041053921568627416
5043,2007-11-20,419.5,420.5,410.75,417.0,18648023.0,0.02818627450980382,3.3333333333333335,-0.5263157894736842,20.34883720930233,14.518908905339448,2.679274277416482,77.9568255554434,128.377195194646,136.09380186602084,56.30556267339599,12.5,-95.25512647551284,-58.85000000000002,-198.56676235946486,80.86676235946481,-128.70838117973244,11.008381179732396,9.0,46.808510638297875,24.961214303078798,69.85838117973243,11,4.149993896484375,74.5,152.0,125.5,6.5,1,0.0220500595947557,-2.7566488744488518,408.0,-1.5806451612903225,413.5,-1.1473667077850958,405.25,0.0220500595947557
5044,2007-11-21,407.5,420.0,407.5,413.5,12880631.0,-0.028605482717520836,-3.1666666666666665,-2.4,19.53125,15.048836154016698,13.163343212150892,80.41510761810946,138.33906693648555,146.87488053488948,57.70621926325909,12.5,-91.66527442932357,-62.17500000000001,-196.4968934225999,72.14689342259982,-129.33594671129993,4.985946711299903,21.0,17.647058823529413,-4.799341093560024,67.16094671129991,11,16.149993896484375,86.5,164.0,137.5,17.75,2,0.04417177914110426,3.3333333333333335,419.5,-2.7566488744488518,408.0,-1.5806451612903225,413.5,0.04417177914110426
5045,2007-11-22,413.25,414.0,406.0,411.25,11557640.0,0.01411042944785268,3.5714285714285716,-0.3333333333333333,17.599999999999994,15.379653764079588,4.649347892209789,64.52529739808682,130.49513758840294,139.89508614570605,59.308529563183065,8.0,-88.58640552617999,-47.88749999999999,-173.00391684111082,77.2289168411109,-110.44570842055543,14.670708420555457,10.149999999999977,38.25913982480186,20.903379633348706,62.55820842055544,11,7.375,80.5,158.25,131.75,7.75,3,0.03992740471869327,-3.1666666666666665,407.5,3.3333333333333335,419.5,-2.7566488744488518,408.0,0.03992740471869327
5046,2007-11-23,425.0,425.75,408.0,412.5,11806993.0,0.028433151845129956,1.5357142857142858,6.25,43.506493506493506,18.702173196384223,-8.373090578005417,43.963737349764074,117.16366495405441,127.01105018958344,59.876061598008626,17.75,-82.60967282960962,-29.11250000000001,-144.99305045470294,86.76805045470292,-87.0527752273515,28.82777522735148,-22.0,85.82996651716765,63.6900096856562,57.94027522735148,11,-4.375,68.5,146.5,120.0,-3.5,4,0.008235294117647118,3.5714285714285716,413.25,-3.1666666666666665,407.5,3.3333333333333335,419.5,0.008235294117647118
5047,2007-11-26,422.5,428.0,416.75,428.0,11492926.0,-0.00588235294117645,3.090909090909091,-0.44,40.04424778761062,21.69823772133871,-7.439243607464903,38.18274989485906,118.34291477245006,128.40684891894364,59.90399566297957,11.25,-77.69360857640982,-25.11250000000001,-131.9903785392628,81.76537853926277,-78.55143926963137,28.32643926963135,-19.045000000000016,75.0,49.385466425547676,53.43893926963138,11,-1.875,71.0,148.375,122.5,-17.0,0,0.029585798816567976,1.5357142857142858,425.0,3.5714285714285716,413.25,-3.1666666666666665,407.5,0.029585798816567976
5048,2007-11-27,421.75,423.25,417.25,421.5,7901043.0,-0.0017751479289941363,2.6923076923076925,-0.045454545454545456,47.757255936675456,25.76722575470669,-8.176119602078188,30.141009812671314,117.39772034613588,128.07699423731128,59.85392501747286,6.0,-72.05101256389605,-19.30000000000001,-114.40072222870788,75.80072222870785,-66.85036111435392,28.250361114353893,-17.313199999999995,71.5909090909091,41.12511015650351,47.550361114353926,11,-6.0,71.75,145.125,123.25,-30.75,1,0.012448132780082943,3.090909090909091,422.5,1.5357142857142858,425.0,3.5714285714285716,413.25,0.012448132780082943
5049,2007-11-28,433.0,434.25,420.0,426.25,6752745.0,0.02667457024303488,2.081081081081081,27.0,49.48979591836735,29.965149448278105,-18.205247510599918,10.448197353154455,104.43546794205645,115.70579196651681,59.98120656158892,14.25,-65.7930014892309,-2.3500000000000227,-83.32991953825262,78.62991953825258,-42.839959769126324,38.13995976912628,-27.620672000000013,95.57522123893806,60.14943709881086,40.489959769126315,11,-13.975006103515625,60.5,134.125,112.0,-48.5,2,-0.0161662817551963,2.6923076923076925,421.75,3.090909090909091,422.5,1.5357142857142858,425.0,-0.0161662817551963
5050,2007-11-29,434.0,436.2999877929688,428.5,433.5,9137092.0,0.002309468822170979,2.0588333851934726,0.07407407407407407,53.513513513513516,34.13168762459623,-16.425501171952533,0.8271434380484379,101.19984491293985,113.45926836462229,59.93210766621291,7.799987792968807,-58.97967186095218,4.149999999999977,-58.663508436530606,66.96350843653056,-27.256754218265314,35.55675421826527,-26.888431679999997,91.87283114821611,52.575355048045104,31.406754218265302,11,-13.950012207031193,59.5,133.375,111.0,-69.0,3,-0.020161290322580627,2.081081081081081,433.0,2.6923076923076925,421.75,3.090909090909091,422.5,-0.020161290322580627
5051,2007-11-30,440.0,442.5,434.5,437.25,19673330.0,0.01382488479262678,1.064516129032258,5.5,56.34517766497462,38.68184128188193,-20.418374847043083,-14.999125227737181,92.74606429589812,106.21901236749761,60.563389673364235,8.5,-49.74412558849059,15.899999999999977,-7.135670280328725,38.93567028032868,4.382164859835655,27.4178351401643,-30.55335812216248,90.29126213592234,47.81895578473248,11.517835140164346,11,-15.75,51.25,127.375,105.0,-52.0,4,-0.04318181818181821,2.0588333851934726,434.0,2.081081081081081,433.0,2.6923076923076925,421.75,-0.04318181818181821
5052,2007-12-03,438.0,445.5,435.5,440.75,14958007.0,-0.004545454545454519,-1.5806451612903225,-1.0,56.202531645569614,42.665585108133854,-15.327167742232291,-13.867644039292827,92.31516562664353,106.93058442101608,58.84567950952828,10.0,-40.15536522721345,14.0,-8.760769573540529,36.76076957354053,2.6196152132297357,25.380384786770264,-25.248022309946236,73.45132743362832,28.05916793819386,11.380384786770266,12,-12.25,45.0,129.375,107.0,-53.0,0,-0.03767123287671237,1.064516129032258,440.0,2.0588333851934726,434.0,2.081081081081081,433.0,-0.03767123287671237
5053,2007-12-04,439.25,440.25,431.5,439.0,10110678.0,0.0028538812785388057,6.777777777777778,-0.09090909090909091,65.0429799426934,47.722443990655336,-15.065287125999305,-16.411956361708178,88.58255324147399,104.39432836292997,56.99337744220851,8.75,-31.997563886647185,15.537500000000023,-6.229976342393286,37.30497634239333,4.653761828803397,26.42123817119665,-22.5682596327527,75.49019607843137,25.630759206754234,10.883738171196645,12,-13.5,42.5,127.375,105.75,-60.0,1,-0.07683551508252706,-1.5806451612903225,438.0,1.064516129032258,440.0,2.0588333851934726,434.0,-0.07683551508252706
5054,2007-12-05,448.25,450.75,437.25,441.5,9535811.0,0.020489470688673794,1.297872340425532,27.0,74.29378531073446,54.021753469625835,-19.754401171172844,-24.938167070663667,77.07274075050577,94.1712992633245,54.69413193175654,13.5,-22.35320805245931,23.42500000000001,-0.9525673411959019,47.802567341195925,11.236216329402055,35.61378367059797,-28.11006847682239,88.76404494382022,31.91180729059394,12.188783670597964,12,-18.875,33.5,117.0,96.75,-62.25,2,-0.1277189068600112,6.777777777777778,439.25,-1.5806451612903225,438.0,1.064516129032258,440.0,-0.1277189068600112
5055,2007-12-06,443.25,451.5,442.0,450.0,7202616.0,-0.01115448968209709,-1.054054054054054,-1.0,67.44868035190616,56.68199645244946,-11.232607292078967,-20.247761960319963,79.37248612331223,97.8269432310525,52.16812880627748,9.5,-14.293707308673731,17.962499999999977,-7.475906003538398,43.40090600353835,5.2432969982307895,30.681703001769165,-18.82465889006727,58.75,-1.4627502474446246,12.719203001769177,12,-9.125,37.25,120.125,101.75,-63.25,3,-0.13254371122391428,1.297872340425532,448.25,6.777777777777778,439.25,-1.5806451612903225,438.0,-0.13254371122391428
5056,2007-12-07,441.25,450.0,439.5,443.25,5325051.0,-0.004512126339537459,-2.8181818181818183,0.2962962962962963,70.33639143730886,60.04779019130483,-7.470767797292581,-18.092437911134652,78.65779376264652,98.43335840530631,50.09769026172848,10.5,-4.334928044319668,15.274999999999977,-11.139659008345575,41.68965900834553,2.067670495827201,28.482329504172753,-12.492713467656529,48.75,-16.571000703426236,13.207329504172764,12,-6.875,39.25,120.375,103.75,-52.25,4,-0.17280453257790374,-1.054054054054054,443.25,1.297872340425532,448.25,6.777777777777778,439.25,-0.17280453257790374
5057,2007-12-10,449.25,452.0,439.0,439.0,4363269.0,0.018130311614730887,-1.5365853658536586,-5.125,69.00958466453675,62.409160049956085,-12.602530038140287,-25.69693017149251,67.93173414356556,89.0881123896163,47.82978841052747,13.0,6.295872951752074,22.1875,-6.2081422713213215,50.58314227132132,7.989678864339339,36.38532113566066,-16.85387931283151,86.58536585365853,18.14098410943201,14.197821135660654,12,-13.25,-17.0,111.875,103.25,-49.75,0,-0.1363383416805788,-2.8181818181818183,441.25,-1.054054054054054,443.25,1.297872340425532,448.25,-0.1363383416805788
5058,2007-12-11,445.0,449.0,443.7999877929688,449.0,8072641.0,-0.009460211463550361,1.6000061035155966,-0.3902439024390244,76.59574468085107,65.42093213467649,-5.260930632316274,-21.007910835682992,69.3984405908501,91.90659418184555,45.40375620799474,5.450012207031193,8.490688508048152,16.975000000000023,-12.517148821442447,46.46714882144249,2.228925589278788,31.721074410721258,-9.075181036521826,52.54237288135594,-21.405201405704922,14.746074410721228,12,-4.75,-17.5,67.125,68.0,-71.0,1,-0.1348314606741573,-1.5365853658536586,449.25,-2.8181818181818183,441.25,-1.054054054054054,443.25,-0.1348314606741573
5059,2007-12-12,449.5,456.0,439.0,442.0,6583302.0,0.010112359550561889,-1.5185185185185186,-1.875,76.17328519855596,67.93868454412565,-8.017381559764374,-23.856343780693408,62.110051947604404,86.04259521949507,42.4509696196539,17.0,11.662672889687883,19.649999999999977,-10.438640976127772,49.738640976127726,4.605679511936103,34.69432048806385,-10.681648449947886,61.76470588235294,-16.007470602811097,15.044320488063882,12,-5.75,-20.0,58.375,59.25,-65.75,2,-0.15628476084538379,1.6000061035155966,445.0,-1.5365853658536586,449.25,-2.8181818181818183,441.25,-0.15628476084538379
5060,2007-12-13,434.75,446.0,434.25,445.25,5867914.0,-0.03281423804226924,-1.0434782608695652,-1.4,56.747404844290664,67.98337645293854,7.655222423640737,-7.149520422347166,73.76218167949548,99.4407481809028,39.405118946455566,15.25,13.629338727708387,3.4250000000000114,-24.392591934843438,31.24259193484346,-10.483795967421713,17.333795967421736,21.25,2.2988505747126435,-71.3784488464425,13.908795967421732,12,9.0,-5.25,69.14999389648438,71.14999389648438,-66.5,3,-0.11213341000575039,-1.5185185185185186,449.5,1.6000061035155966,445.0,-1.5365853658536586,449.25,-0.11213341000575039
5061,2007-12-14,438.0,444.5,432.0,444.5,4335915.0,0.0074755606670500185,2.8461538461538463,0.6190476190476191,60.61643835616438,68.47381053189352,4.572538902829592,-8.927656765712243,67.29149155793453,94.9957634284907,36.2448731334671,12.5,14.771361890739115,5.449999999999989,-21.195627665435893,32.09562766543587,-7.872813832717952,18.77281383271793,18.0,25.0,-46.506089182398625,13.322813832717953,12,5.75,-8.5,58.375,64.5,-46.5,4,-0.13242009132420096,-1.0434782608695652,434.75,-1.5185185185185186,449.5,1.6000061035155966,445.0,-0.13242009132420096
5062,2007-12-17,424.75,433.0,423.5,432.5,5542158.0,-0.030251141552511407,1.1714285714285715,1.1923076923076923,51.75438596491228,66.99730008991784,17.59575190795215,5.946428711080728,77.06819370421147,107.0095002974117,34.022322016358046,14.5,15.114706720623985,-8.637499999999989,-32.98826730663495,15.713267306634975,-20.8128836533175,3.5378836533175217,30.29000000000002,3.8461538461538463,-64.854687262234,12.175383653317487,12,15.0,4.75,71.0,77.75,-40.25,0,-0.08416715715126544,2.8461538461538463,438.0,-1.0434782608695652,434.75,-1.5185185185185186,449.5,-0.08416715715126544
5063,2007-12-18,428.75,434.0,423.25,423.75,4393495.0,0.009417304296645002,-2.5833333333333335,-0.6451612903225806,47.284345047923324,63.99625117182771,13.354010933419318,2.819504571089226,69.71483496726808,101.87974907605371,31.648542425549454,10.75,14.728411227179663,-5.100000000000023,-28.679317431324137,18.47931743132409,-16.88965871566205,6.689658715662006,24.39760000000001,16.793893129770993,-46.50372403356306,11.78965871566205,12,10.875,0.75,67.0,73.75,-53.75,1,-0.06822157434402332,1.1714285714285715,424.75,2.8461538461538463,438.0,-1.0434782608695652,434.75,-0.06822157434402332
5064,2007-12-19,425.5,432.5,424.25,429.0,4104566.0,-0.007580174927113714,-1.75,-0.7,44.72049689440994,61.47089745432813,14.5697131675592,7.891777524807594,69.44009611130201,103.83390904157136,29.0746646936779,8.25,14.396399757035852,-9.25,-29.770208268174258,11.270208268174258,-19.5101041340871,1.0101041340871006,25.255791999999985,9.89010989010989,-47.73604010630735,10.260104134087127,12,14.125,4.0,69.0,77.0,-34.75,2,-0.12103407755581663,-2.5833333333333335,428.75,1.1714285714285715,424.75,2.8461538461538463,438.0,-0.12103407755581663
5065,2007-12-20,429.75,430.5,423.75,427.75,4844927.0,0.009988249118684012,2.857142857142857,-0.5714285714285714,43.492063492063494,58.48819434930086,9.167403434635673,5.208330643539625,61.69042702862964,98.37946266940162,26.339381636360436,6.75,13.159480280370644,-5.824999999999989,-23.884914903360198,12.23491490336022,-14.854957451680093,3.204957451680116,18.80532863999997,30.58823529411765,-21.95977456553133,9.029957451680115,12,9.875,-0.25,58.875,66.875,-35.75,3,-0.10703897614892377,-1.75,425.5,-2.5833333333333335,428.75,1.1714285714285715,424.75,-0.10703897614892377
5066,2007-12-21,428.5,436.75,424.75,433.75,8675847.0,-0.002908667830133771,1.1333333333333333,-2.625,43.91025641025641,55.69938009882528,9.407967105038495,7.097899236959108,59.241244517643054,98.34963481022714,24.228173060340577,12.0,10.043381657781651,-7.25,-24.942549725528465,10.442549725528465,-16.096274862764233,1.5962748627642327,18.030902348799998,38.88888888888889,-10.559973928427574,8.846274862764222,12,11.125,1.399993896484375,34.625,66.75,-32.5,4,-0.14060676779463244,2.857142857142857,429.75,-1.75,425.5,-2.5833333333333335,428.75,-0.14060676779463244
5067,2007-12-24,435.0,436.5,421.0,421.0,355874.0,0.015169194865811031,-1.2142857142857142,-2.6666666666666665,47.447447447447445,52.46068040622487,0.7532429429820127,1.6678975274330696,49.08968032625626,90.61856179183872,22.27754878238834,15.5,8.112796653306361,-1.375,-17.944232742798647,15.194232742798647,-9.659616371399352,6.909616371399352,9.66843016089598,88.88888888888889,40.968778843945756,8.284616371399334,12,3.5,-5.100006103515625,25.324996948242188,60.25,-39.5,0,-0.09999999999999998,1.1333333333333333,428.5,2.857142857142857,429.75,-1.75,425.5,-0.09999999999999998
5068,2007-12-27,427.0,440.0,425.25,440.0,2651499.0,-0.01839080459770115,1.2692307692307692,-0.9285714285714286,37.08206686930091,48.117211702974316,6.628485483368252,10.626191293626675,53.2376301714653,97.46419183143621,20.104065517943244,14.75,5.79091089558483,-9.637499999999989,-25.376719368082036,6.101719368082058,-17.50710968404104,-1.7678903159589368,15.301587144806376,31.57894736842105,-10.713065116111185,7.869609684041033,12,6.5,4.0,32.25,68.25,-41.0,3,-0.09953161592505855,-1.2142857142857142,435.0,1.1333333333333333,428.5,2.857142857142857,429.75,-0.09953161592505855
5069,2007-12-28,426.0,430.25,421.75,424.0,1960132.0,-0.0023419203747072626,-1.6153846153846154,-0.15384615384615385,38.9776357827476,46.14279291835841,4.407999391034991,11.673380356996347,50.26230107859533,97.22043535873331,18.796680962341362,8.5,2.8728640427332834,-10.287500000000023,-26.665658594548745,6.0906585945486995,-18.476579297274384,-2.0984207027256616,14.171428430325761,26.31578947368421,-13.320435016250439,8.189079297274354,12,6.75,5.0,32.82499694824219,69.25,-56.5,4,-0.11971830985915488,1.2692307692307692,427.0,-1.2142857142857142,435.0,1.1333333333333333,428.5,-0.11971830985915488
5070,2007-12-31,425.25,426.75,420.25,423.25,1156690.0,-0.0017605633802817433,1.6,1.0,39.6103896103896,43.808787502161216,4.099852177258754,12.36837431774427,46.97853216703919,96.6538057907294,17.617461227361204,6.5,-0.457212568321097,-10.600000000000023,-27.68754547988499,6.487545479884943,-19.143772739942506,-2.0562272600575398,14.75,25.31645569620253,-12.623024879947202,8.543772739942495,12,4.875,5.75,33.57499694824219,70.0,-48.5,0,-0.08112874779541446,-1.6153846153846154,426.0,1.2692307692307692,427.0,-1.2142857142857142,435.0,-0.08112874779541446
5071,2008-01-02,421.0,430.0,420.0,425.5,2023628.0,-0.009994121105232234,-2.076923076923077,-2.25,30.71672354948805,41.47126945600297,6.352879189337216,15.939167565129651,47.094448228539875,99.70078390950334,16.73672167835258,10.0,-4.420845359566044,-13.899999999999977,-32.092971459526325,4.29297145952637,-22.99648572976315,-4.803514270236803,16.629999999999995,5.0,-25.679596956699584,9.096485729763174,1,9.0,11.0,36.1875,74.25,-59.5,2,-0.06413301662707838,1.6,425.25,-1.6153846153846154,426.0,1.2692307692307692,427.0,-0.06413301662707838
5072,2008-01-03,421.5,425.25,413.5,416.75,4619900.0,0.0011876484560569,-1.0888888888888888,-1.0555555555555556,33.093525179856115,39.89451169288439,5.971334719964716,14.903772428883826,42.52600912340142,98.17207839845003,16.210947524924872,11.75,-5.8400531211532325,-12.574999999999989,-31.651094160542357,6.5010941605423795,-22.1130470802712,-3.036952919728776,13.661799999999971,30.18867924528302,2.1806160020339753,9.538047080271197,1,5.25,13.25,35.5625,73.75,-64.0,3,-0.06049822064056942,-2.076923076923077,421.0,1.6,425.25,-1.6153846153846154,426.0,-0.06049822064056942
5073,2008-01-04,405.5,424.75,404.0,421.5,10083965.0,-0.037959667852906276,-1.1842105263157894,-3.3684210526315788,22.839506172839506,37.46329050159879,20.48020455772587,29.772095595252267,54.1071714165991,113.07182434386334,15.694350403300811,20.75,-8.41541501746292,-26.88749999999999,-49.65085640316852,-4.124143596831459,-38.26917820158428,-15.505821798415695,26.195911999999964,5.714285714285714,-17.279245119551867,11.38167820158427,1,16.5,24.5,51.5625,89.75,-51.5,4,-0.024660912453760786,-1.0888888888888888,421.5,-2.076923076923077,421.0,1.6,425.25,-0.024660912453760786
5074,2008-01-07,391.0,400.0,375.0,399.5,16356682.0,-0.03575832305795312,4.2631578947368425,0.53125,22.910216718266255,35.17641863784355,33.04697065248985,41.9120078601037,63.89649766072688,126.40801779762194,16.44430534633724,30.5,-9.753355478959918,-38.52499999999998,-66.65528897639655,-10.394711023603406,-52.590144488198234,-24.45985551180172,35.71064783999998,29.09090909090909,3.335900029343801,14.06514448819828,1,16.5,24.5,63.625,104.25,-21.0,0,-0.012787723785166238,-1.1842105263157894,405.5,-1.0888888888888888,421.5,-2.076923076923077,421.0,-0.012787723785166238
5075,2008-01-08,384.5,394.5,377.5,394.5,7726704.0,-0.01662404092071612,2.4,1.1764705882352942,18.154761904761898,32.314697026121934,36.2671201235666,46.15112367923712,65.41645568540366,131.71854959764414,17.289446781419503,17.0,-11.258881266057301,-42.08749999999998,-75.8826549782043,-8.292345021795654,-58.98507748910214,-25.189922510897816,40.25,17.272727272727273,-8.223445892443689,16.897577489102172,1,23.0,31.0,71.76249694824219,110.75,-14.25,1,-0.03901170351105332,4.2631578947368425,391.0,-1.1842105263157894,405.5,-1.0888888888888888,421.5,-0.03901170351105332
5076,2008-01-09,365.0,373.75,348.75,373.5,21051110.0,-0.05071521456436934,4.555555555555555,0.85,16.897506925207765,28.920259190317523,51.19621839188903,62.86910083655084,80.20354586929943,150.3985957432576,18.3806638803933,35.75,-12.938579113017397,-57.77499999999998,-100.60234615812925,-14.947653841870704,-79.18867307906459,-36.36132692093537,49.80000000000001,21.241830065359476,-6.70405442276375,21.413673079064633,1,29.375,37.375,91.77499389648438,130.25,15.0,2,0.03219178082191787,2.4,384.5,4.2631578947368425,391.0,-1.1842105263157894,405.5,0.03219178082191787
5077,2008-01-10,388.0,395.25,376.25,390.0,33169617.0,0.06301369863013706,2.04,0.23529411764705882,31.35011441647596,28.283375584448077,23.275854514847026,36.93900993023237,53.079821046000575,126.57632424358064,19.066294308122487,30.25,-14.49989775058441,-31.712499999999977,-75.32118907865453,11.896189078654572,-53.51684453932728,-9.908155460672674,13.590000000000032,51.64473684210527,21.36749787897168,21.80434453932728,1,1.5,14.375,69.75,107.25,-12.25,3,-0.06829896907216493,4.555555555555555,365.0,2.4,384.5,4.2631578947368425,391.0,-0.06829896907216493
5078,2008-01-11,385.0,392.25,381.5,390.0,5440271.0,-0.0077319587628865705,1.263157894736842,2.5,31.42201834862385,27.443862536212105,22.00576415742512,37.116465705481346,51.8200947272901,128.88793151481138,19.7889770561249,10.75,-16.316063923657623,-31.712499999999977,-76.24199200131994,12.816992001319989,-53.97724600065993,-9.447753999340023,-36.25,70.73170731707317,36.31103028175043,22.264746000659972,1,4.375,17.375,69.375,110.25,-2.5,4,-0.0714285714285714,2.04,388.0,4.555555555555555,365.0,2.4,384.5,-0.0714285714285714
5079,2008-01-14,379.25,392.75,378.5,385.25,5862690.0,-0.014935064935064912,-2.8,1.2,27.14932126696833,26.059299386943074,22.827436153630174,39.35122142879089,53.34915410382729,133.8372619483555,21.155438270488467,14.25,-19.38796272775022,-33.94999999999999,-78.67212451408722,10.772124514087238,-56.3110622570436,-11.588937742956375,-29.629999999999995,65.59139784946237,29.41833806849671,22.361062257043617,1,10.125,23.125,74.5,116.0,2.25,0,-0.0665787738958471,1.263157894736842,385.0,2.04,388.0,4.555555555555555,365.0,-0.0665787738958471
5080,2008-01-15,386.0,397.25,382.5,387.0,16584431.0,0.017798286090969118,-2.6875,0.16666666666666666,31.68103448275862,26.166445046195363,11.090611259510752,30.316052361033712,42.466336181445,126.07022394183343,22.16387228954364,18.0,-20.959687723073785,-24.76249999999999,-69.85173170547898,20.326731705479006,-47.30711585273946,-2.21788414726052,-34.65480000000002,76.80412371134021,39.281979668323444,22.544615852739494,1,1.0,16.375,69.5625,109.25,-20.75,1,-0.041450777202072575,-2.8,379.25,1.263157894736842,385.0,2.04,388.0,-0.041450777202072575
5081,2008-01-16,380.0,383.75,373.75,382.5,11355871.0,-0.015544041450777257,3.0,2.5,26.190476190476204,25.399439602930933,11.916270247373348,33.46374893902805,43.82397084999866,130.9680531854964,23.207226322128648,12.25,-23.131262514699415,-27.86250000000001,-73.03627994741805,17.31127994741803,-50.44938997370906,-5.275610026290963,-25.90051200000005,26.595744680851062,-4.245900309885336,22.586889973709024,1,6.75,22.375,77.3125,115.25,-7.0,2,-0.025657894736842102,-2.6875,386.0,-2.8,379.25,1.263157894736842,385.0,-0.025657894736842102
5082,2008-01-17,389.0,394.5,377.0,377.0,8795021.0,0.023684210526315752,-1.9166666666666667,-4.8,33.69098712446352,26.605159708666932,-2.434706200577466,22.818015302042,33.89783171474767,120.72340532459026,23.499126476359102,17.5,-25.413953602379365,-17.07499999999999,-62.264396753533674,28.114396753533697,-39.6696983767668,5.519698376766826,-32.311481280000066,64.8936170212766,32.73473135237177,22.59469837676684,1,-14.625,13.375,68.4375,106.25,-31.0,3,-0.023136246786632397,3.0,380.0,-2.6875,386.0,-2.8,379.25,-0.023136246786632397
5083,2008-01-18,399.5,403.0,386.0,387.75,15723106.0,0.02699228791773778,-1.2295081967213115,0.9791666666666666,39.48412698412698,28.446705293762566,-15.505924300633637,10.555508404961472,22.413418908675908,109.24273504829296,23.68685579117966,17.0,-26.633845776458998,-5.112500000000011,-49.08901137405621,38.86401137405619,-27.10075568702814,16.875755687028118,-40.37779240320009,88.03418803418803,52.858570859266436,21.9882556870281,1,-23.625,2.875,34.625,95.75,-33.5,4,-0.059449311639549474,-1.9166666666666667,389.0,3.0,380.0,-2.6875,386.0,-0.059449311639549474
5084,2008-01-21,374.0,394.5,374.0,386.0,10342731.0,-0.06382978723404253,-2.4166666666666665,-1.0212765957446808,33.0016583747927,30.096360457099323,8.190330328566404,33.72872214165716,47.2249179160159,133.4601232191559,24.07397133998519,25.5,-29.092570109496478,-28.037500000000023,-72.88674308462834,16.81174308462829,-50.46212154231421,-5.612878457685838,-11.367569010944067,0.8547008547008548,-34.0987551475817,22.42462154231416,1,1.875,28.375,59.875,121.25,-5.5,0,0.022727272727272707,-1.2295081967213115,399.5,-1.9166666666666667,389.0,3.0,380.0,0.022727272727272707
5085,2008-01-22,383.75,390.25,349.0,361.0,16479805.0,0.02606951871657759,1.3076923076923077,-1.8958333333333333,38.080000000000005,32.4499707987429,-1.8743535328796952,21.455873654184472,36.62761400742306,122.28756362545232,24.774554554487775,41.25,-29.102091940133732,-15.987500000000011,-59.552477181711424,27.5774771817114,-37.769988590855746,5.7949885908557235,19.25,64.35185185185185,24.551583700917078,21.782488590855706,1,-7.75,13.625,52.875,111.5,-15.5,1,-0.005863192182410382,-2.4166666666666665,374.0,-1.2295081967213115,399.5,-1.9166666666666667,389.0,-0.005863192182410382
5086,2008-01-23,368.25,390.5,365.0,390.5,7871314.0,-0.04039087947882736,1.2921348314606742,-0.978021978021978,34.45255474452554,32.79468639074842,15.796289132104278,33.951363296799855,51.29227566064628,136.22051231013677,26.11088719688585,25.5,-28.521092007595712,-28.475000000000023,-71.99810336265938,15.048103362659333,-50.23655168132967,-6.713448318670373,33.670000000000016,35.648148148148145,-5.146178063415839,21.761551681329674,1,7.75,28.375,68.375,127.0,-8.25,2,-0.008146639511201648,1.3076923076923077,383.75,-2.4166666666666665,374.0,-1.2295081967213115,399.5,-0.008146639511201648
5087,2008-01-24,391.5,393.25,371.25,377.25,12007644.0,0.06313645621181263,1.4788732394366197,-0.6404494382022472,46.07843137254902,34.4231767267401,-7.716497001894993,7.668527253566538,27.459881478059913,111.47484814996687,27.180644616367957,25.0,-26.277327091013092,-3.0500000000000114,-42.694339876096706,36.59433987609668,-22.872169938048387,16.772169938048364,9.36160000000001,78.70370370370371,32.089294987082326,19.82216993804836,1,-15.5,2.875,45.125,103.75,-36.25,3,-0.047254150702426556,1.2921348314606742,368.25,1.3076923076923077,383.75,-2.4166666666666665,374.0,-0.047254150702426556
5088,2008-01-25,384.5,403.75,378.5,402.5,9427946.0,-0.017879948914431676,1.4634146341463414,-1.263157894736842,48.099415204678365,36.750964942041215,-0.8882943517236299,11.933096645943465,33.84055533939113,116.94724577641193,28.38958617818792,25.25,-22.160599830541855,-7.925000000000011,-44.697808890335864,28.84780889033584,-26.31140444516791,10.461404445167886,-35.5,64.84018264840182,15.347846820709677,18.386404445167926,1,-8.125,9.875,50.125,110.75,-36.0,4,-0.06892067620286091,1.4788732394366197,391.5,1.2921348314606742,368.25,1.3076923076923077,383.75,-0.06892067620286091
5089,2008-01-28,375.0,387.25,372.5,378.25,5806631.0,-0.024707412223667125,-2.5757575757575757,0.18055555555555555,47.270114942528735,38.48308499312678,8.879185316359496,18.357604564403402,43.009102701376605,124.98461360943901,29.486720193303572,14.75,-21.02682989145171,-14.875,-48.80817736842147,19.058177368421468,-31.841588684210706,2.0915886842107057,-24.904999999999973,47.48858447488584,-5.8281849075463725,16.96658868421073,1,1.375,19.375,59.5625,120.25,-29.25,0,-0.02400000000000002,1.4634146341463414,384.5,1.4788732394366197,391.5,1.2921348314606742,368.25,-0.02400000000000002
5090,2008-01-29,390.75,393.5,376.0,381.0,7824202.0,0.04200000000000004,1.2950819672131149,-3.0,57.56240822320118,41.96885521898511,-6.846111177368982,-0.11549356557679857,27.353676492563864,107.92855373708943,30.382657072358697,18.5,-19.268100112174466,2.6000000000000227,-26.991250484968077,32.19125048496812,-12.195625242484027,17.395625242484073,-39.58189999999996,66.45161290322581,8.702593972107792,14.795625242484046,1,-14.375,3.625,43.8125,103.25,-43.75,1,-0.05694177863083816,-2.5757575757575757,375.0,1.4634146341463414,384.5,1.4788732394366197,391.5,-0.05694177863083816
5091,2008-01-30,394.0,402.0,382.5,387.5,8493064.0,0.008317338451695466,-1.3636363636363635,0.6666666666666666,51.99335548172758,44.002451703125566,-8.829928657379753,-5.788773096965485,23.97200262533545,103.29829733479983,31.469468685236745,19.5,-16.254700838669635,7.199999999999989,-18.255637365526354,32.65563736552633,-5.527818682763154,19.92781868276313,-41.78026199999994,70.0,11.0046517936116,12.727818682763168,1,-17.625,0.375,40.5625,100.0,-42.75,2,-0.06535532994923854,1.2950819672131149,390.75,-2.5757575757575757,375.0,1.4634146341463414,384.5,-0.06535532994923854
5092,2008-01-31,396.0,401.75,380.0,390.0,10366872.0,0.0050761421319796,1.4857142857142858,0.9230769230769231,53.678929765886295,45.579652012209934,-10.876317736002022,-10.326569701829612,22.038162668989116,99.96355964550355,32.15672296516554,21.75,-14.052302233078137,10.475000000000023,-9.661311793189725,30.61131179318977,0.40684410340514887,20.543155896594897,-42.74965675999994,75.2,16.95849876343975,10.068155896594865,1,-19.625,-1.625,38.76249694824219,98.0,-51.0,3,-0.09090909090909094,-1.3636363636363635,394.0,1.2950819672131149,390.75,-2.5757575757575757,375.0,-0.09090909090909094
5093,2008-02-01,395.5,400.0,391.25,398.0,6326128.0,-0.0012626262626262985,1.6923076923076923,-0.4166666666666667,55.63258232235702,48.09419911749485,-12.296495248583199,-11.1877593971426,22.22914065309874,98.90479102656701,32.233511104156484,8.75,-10.483784747844538,10.475000000000023,-8.00108696327925,28.951086963279295,1.2369565183603868,19.71304348163966,-41.23966362479996,77.96610169491525,19.801104586339697,9.238043481639638,2,-19.125,-1.125,38.69999694824219,98.5,-55.5,4,-0.10176991150442483,1.4857142857142858,396.0,-1.3636363636363635,394.0,1.2950819672131149,390.75,-0.10176991150442483
5094,2008-02-04,386.0,397.75,382.5,397.75,20460936.0,-0.024020227560050622,1.5957446808510638,4.7,50.0,49.4186435619393,-1.0228498201082061,-2.194042841265798,31.69021149584762,106.7190704236649,31.018773256132004,15.25,-8.743491888306835,1.2250000000000227,-17.044834211241152,19.494834211241198,-7.909917105620536,10.359917105620582,-30.749870352303958,38.46153846153847,-16.629200088193407,9.134917105620582,2,-1.625,3.5,46.25,108.0,-46.5,0,-0.09715025906735753,1.6923076923076923,395.5,1.4857142857142858,396.0,-1.3636363636363635,394.0,-0.09715025906735753
5095,2008-02-05,369.5,385.5,367.0,382.75,8706648.0,-0.04274611398963735,-1.0273972602739727,1.127659574468085,46.666666666666664,50.775767108843866,14.79954470763812,13.833844372740487,47.77338021579459,121.38037148539365,29.969375753566137,19.0,-8.948610595632147,-14.524999999999977,-34.03201628162293,4.982016281622975,-24.278508140811482,-4.7714918591884725,-13.279872945257864,7.142857142857142,-49.4227338872184,9.75350814081148,2,15.875,19.875,62.375,124.5,-23.0,1,-0.064276048714479,1.5957446808510638,386.0,1.6923076923076923,395.5,1.4857142857142858,396.0,-0.064276048714479
5096,2008-02-06,376.75,379.0,365.25,369.25,5964686.0,0.01962110960757779,1.2916666666666667,-0.5660377358490566,46.067415730337075,50.7745431485981,9.925880091067427,7.915069352072578,39.80340483822863,112.52273704205209,27.922103378069764,13.75,-5.517339600133937,-7.862500000000011,-25.58289785109173,9.857897851091707,-16.722698925545842,0.9976989255458193,-19.579275486352685,31.506849315068493,-23.013668154761262,8.86019892554585,2,7.75,12.625,53.8125,117.25,-37.25,2,-0.07896483078964833,-1.0273972602739727,369.5,1.5957446808510638,386.0,1.6923076923076923,395.5,-0.07896483078964833
5097,2008-02-07,361.5,383.75,357.75,375.0,12940462.0,-0.040477770404777735,-1.4761904761904763,-1.8,38.161993769470406,49.670385211352766,22.878808709552686,22.217041890324253,54.22197359840652,126.2197750575055,27.648491098238857,26.0,-3.9515638736847336,-21.787500000000023,-42.1998769213663,-1.3751230786337487,-31.99368846068313,-11.581311539316914,42.25,8.875739644970414,-39.6951044100439,10.206188460683128,2,18.375,25.5,69.5,132.25,-35.25,3,-0.02835408022130015,1.2916666666666667,376.75,-1.0273972602739727,369.5,1.5957446808510638,386.0,-0.02835408022130015
5098,2008-02-08,357.5,367.5,354.0,363.5,10039140.0,-0.011065006915629283,-1.0769230769230769,0.4444444444444444,44.064748201438846,49.314233351231664,25.307435649873412,25.350931851077917,57.35109813887158,128.460132229723,27.41022789254824,13.5,-0.22921906473658282,-24.412500000000023,-47.82374055259589,-1.001259447404152,-36.11812027629793,-12.706879723702116,45.329999999999984,8.0,-44.68134405904663,11.705620276297925,2,20.5,29.25,73.25,136.0,-40.0,4,-0.034965034965035,-1.4761904761904763,361.5,1.2916666666666667,376.75,-1.0273972602739727,369.5,-0.034965034965035
5099,2008-02-11,354.0,359.0,353.0,355.0,4686290.0,-0.009790209790209836,-3.0,0.16666666666666666,38.794726930320145,47.22893542980044,28.513856505085926,28.313944171258356,59.558920195756286,130.10638781062806,27.05648084346396,6.0,-0.7392083854834368,-26.649999999999977,-53.18121299825697,-0.11878700174298729,-39.915606499128444,-13.38439350087151,46.8768,3.076923076923077,-46.14005475490123,13.265606499128491,2,23.5,22.25,72.0,139.5,-24.5,0,-0.039548022598870025,-1.0769230769230769,357.5,-1.4761904761904763,361.5,1.2916666666666667,376.75,-0.039548022598870025
5100,2008-02-12,370.0,370.0,355.75,356.5,6391601.0,0.04519774011299438,1.1111111111111112,-13.5,50.656660412757965,47.08041375547049,10.34926875743605,11.651165562341362,42.393783819467615,112.0793722263204,26.735289643968187,16.0,-0.9065561367763166,-9.850000000000023,-36.665353025752324,16.96535302575228,-23.257676512876174,3.557676512876128,28.00419199999999,55.28455284552846,4.171465346109201,13.407676512876163,2,7.375,6.25,41.5,109.5,-45.0,1,-0.08243243243243248,-3.0,354.0,-1.0769230769230769,357.5,-1.4761904761904763,361.5,-0.08243243243243248
5101,2008-02-13,370.25,373.0,364.5,365.5,5837113.0,0.0006756756756756133,-1.5185185185185186,0.35185185185185186,40.36281179138322,45.60084509163681,7.125349169829406,11.207902799569183,40.76410235034797,109.66347810183805,25.96118659679416,8.5,-0.17753971414077796,-9.112500000000011,-36.268712335707676,18.043712335707653,-22.690606167853844,4.465606167853821,25.053940479999994,56.09756097560976,8.124427978869313,13.578106167853836,2,6.25,6.0,41.25,109.25,-37.5,2,-0.06414584740040519,1.1111111111111112,370.0,-3.0,354.0,-1.0769230769230769,357.5,-0.06414584740040519
5102,2008-02-14,380.0,383.25,371.75,371.75,13543900.0,0.026333558406482105,-1.7878787878787878,1.736842105263158,48.008849557522126,44.75376367332183,-5.736146612610867,0.7895549860459141,29.783746532145017,97.83019261294754,25.710924427099606,13.0,-2.639837103865659,1.0874999999999773,-25.691947637889484,27.86694763788944,-12.302223818944753,14.477223818944708,12.765704051199975,89.25619834710744,41.623137340949036,13.389723818944733,2,-4.625,-3.625,18.375,86.375,-43.5,3,-0.1065789473684211,-1.5185185185185186,370.25,1.1111111111111112,370.0,-3.0,354.0,-0.1065789473684211
5103,2008-02-15,375.75,382.5,373.0,377.5,6474739.0,-0.011184210526315796,-1.6206896551724137,-0.21212121212121213,50.348027842227374,44.792433433569315,-5.120811110216607,3.3402933613500636,32.68834066956106,99.94306008128274,26.046267790679998,9.5,-4.407021260754959,-1.9750000000000227,-26.956519485220838,23.006519485220792,-14.46575974261043,10.515759742610385,14.629761808127967,75.20661157024794,26.416995257637396,12.490759742610402,2,-6.5,0.625,20.1875,88.375,-17.75,4,-0.13173652694610782,-1.7878787878787878,380.0,-1.5185185185185186,370.25,1.1111111111111112,370.0,-0.13173652694610782
5104,2008-02-18,382.5,384.0,372.75,377.75,4717723.0,0.017964071856287456,1.903225806451613,-2.7142857142857144,45.822784810126585,44.69866878284264,-13.879024802966683,-2.8883442127965964,24.35348975245347,91.03356400695986,25.819006534508134,11.25,-6.672746787819847,4.350000000000023,-20.653894433529672,29.353894433529717,-8.151947216764825,16.85194721676487,5.636976099640265,94.69026548672566,46.14637513995538,12.501947216764847,2,-14.0,-6.125,13.375,73.375,-25.25,0,-0.16993464052287577,-1.6206896551724137,375.75,-1.7878787878787878,380.0,-1.5185185185185186,370.25,-0.16993464052287577
5105,2008-02-19,381.5,388.25,375.0,379.0,5024796.0,-0.002614379084967311,-1.5238095238095237,0.5263157894736842,43.52331606217616,44.41599104193587,-12.29026885828523,-2.1771763535947457,23.88553216077628,89.80641147895403,24.536837068576588,13.25,-9.482634157395239,3.4624999999999773,-21.45540468087563,28.380404680875586,-8.996452340437827,15.921452340437781,-28.5,71.57894736842105,24.685441394073038,12.458952340437806,2,-10.875,-5.125,14.375,73.125,-35.0,1,-0.13630406290956754,1.903225806451613,382.5,-1.6206896551724137,375.75,-1.7878787878787878,380.0,-0.13630406290956754
5106,2008-02-20,365.25,378.75,362.5,378.75,10552364.0,-0.04259501965923984,1.4074074074074074,-5.4,36.11738148984199,44.18881189975494,2.410383401537331,14.584291625568994,38.51295788600089,103.74408979879371,23.452628547873687,19.0,-11.185511301864608,-12.637499999999989,-37.8379986375258,12.562998637525823,-25.237749318762894,-0.03725068123708297,-11.545000000000016,10.679611650485436,-31.285264695695666,12.600249318762904,2,5.375,11.125,29.4375,89.375,-22.25,2,-0.11019849418206706,-1.5238095238095237,381.5,1.903225806451613,382.5,-1.6206896551724137,375.75,-0.11019849418206706
5107,2008-02-21,373.0,374.75,367.75,370.75,14507867.0,0.021218343600273748,1.434782608695652,-0.16666666666666666,40.46610169491525,43.788962287918984,-3.952431712132636,5.667848369558783,28.939081952932327,93.67940812107713,22.50814028177144,9.5,-10.900381189964946,-3.9624999999999773,-28.405922858790177,20.480922858790223,-16.184211429395077,8.259211429395123,-18.604100000000017,40.77669902912621,3.2267005024768523,12.221711429395095,2,-2.375,3.375,21.5625,80.375,-22.75,3,-0.10790884718498661,1.4074074074074074,365.25,-1.5238095238095237,381.5,1.903225806451613,382.5,-0.10790884718498661
5108,2008-02-22,358.0,371.75,356.25,370.75,8261727.0,-0.04021447721179627,1.1016949152542372,-5.666666666666667,38.663967611336034,43.774433474698526,12.433463514329276,19.58486798288908,42.04031150326546,106.27795379264927,22.453949580596937,16.75,-11.45387332234958,-17.63749999999999,-43.207566278261424,7.932566278261447,-30.422533139130735,-4.852466860869242,-2.9270180000000323,5.46875,-30.645464646938642,12.785033139130721,2,14.0,18.375,30.375,95.375,-8.75,4,-0.06005586592178769,1.434782608695652,373.0,1.4074074074074074,365.25,-1.5238095238095237,381.5,-0.06005586592178769
5109,2008-02-25,366.0,367.0,357.75,360.5,6328981.0,0.022346368715083775,1.4666666666666666,-0.43137254901960786,48.47826086956521,43.53238908101044,7.05676696366379,11.46379395155634,32.0502825741836,95.89863903530318,22.154245540675202,9.25,-9.062006129271026,-9.1875,-35.11902673770612,16.744026737706122,-22.15326336885306,3.778263368853061,-10.26347764000002,30.46875,-8.925553977811731,12.965763368853068,2,6.25,10.375,23.125,39.125,-18.0,0,-0.021857923497267784,1.1016949152542372,358.0,1.434782608695652,373.0,1.4074074074074074,365.25,-0.021857923497267784
5110,2008-02-26,368.5,370.0,361.75,365.75,5830390.0,0.006830601092896238,1.8695652173913044,0.5,46.25850340136055,44.18746592656348,4.829488105478504,7.601125525515386,28.02378311415805,90.96978851084396,22.174198250016055,8.25,-7.499755421330406,-5.574999999999989,-30.588207037818904,19.438207037818927,-18.081603518909446,6.931603518909469,-12.25,54.44444444444444,13.471939089590762,12.506603518909447,2,3.75,7.875,20.625,33.875,-20.25,1,-0.030529172320217124,1.4666666666666666,366.0,1.1016949152542372,358.0,1.434782608695652,373.0,-0.030529172320217124
5111,2008-02-27,368.25,371.7999877929688,361.25,371.75,5455844.0,-0.0006784260515604323,4.8611440778541075,-1.2727272727272727,53.543307086614185,44.80240565201815,5.326043659681488,6.137774734764662,26.608132276662673,88.71692463217533,22.69320625134027,10.549987792968807,-4.676692283740522,-4.537500000000023,-27.823634907888334,18.748634907888288,-16.180567453944207,7.105567453944161,-11.360000000000014,64.86486486486487,19.0130812301161,11.64306745394416,2,4.0,10.125,18.4375,34.125,-14.5,2,-0.05906313645621186,1.8695652173913044,368.5,1.4666666666666666,366.0,1.1016949152542372,358.0,-0.05906313645621186
5112,2008-02-28,360.0,370.5,359.0,368.0,6102985.0,-0.022403258655804503,-1.3,2.2857142857142856,51.256281407035175,44.903322714774575,11.667676091383555,12.176769190002005,33.489426060914695,94.37471068882536,23.169098936301474,11.5,-5.101468718899071,-10.987500000000011,-32.19107157106873,10.21607157106871,-21.589285785534344,-0.3857142144656791,-2.4827999999999975,24.115774558328766,-25.428325845664624,10.601785785534348,2,12.25,18.375,26.3125,42.375,-0.5,3,-0.047222222222222276,4.8611440778541075,368.25,1.8695652173913044,368.5,1.4666666666666666,366.0,-0.047222222222222276
5113,2008-02-29,355.25,363.0,352.25,360.0,7596854.0,-0.013194444444444398,1.0,0.59375,50.62034739454096,45.43638522415394,14.755659230756294,14.500160455794344,36.65835298858576,96.55041122851867,23.805360995524,10.75,-4.247858214566406,-13.725000000000023,-32.65068569295141,5.200685692951367,-23.18784284647569,-4.262157153524356,33.0,15.345278123799936,-38.42108437743358,9.46284284647569,2,15.0,22.75,29.9375,47.125,9.0,4,-0.014074595355383579,-1.3,360.0,4.8611440778541075,368.25,1.8695652173913044,368.5,-0.014074595355383579
5114,2008-03-03,348.5,353.29998779296875,346.25,351.0,8821996.0,-0.01900070372976781,-1.0142822265625,0.5263157894736842,38.251366120218584,44.850613008380876,18.076504596384268,19.285484313808695,41.821019268366854,100.62879175349815,24.167821567300802,9.0,-5.401839182497497,-18.600000000000023,-37.851384092441435,0.6513840924413898,-28.22569204622073,-8.974307953779316,39.02999999999997,8.806266438292333,-42.9187330139349,9.625692046220694,3,14.0,25.625,36.875,53.875,5.5,0,0.002152080344332896,1.0,355.25,-1.3,360.0,4.8611440778541075,368.25,0.002152080344332896
5115,2008-03-04,345.75,353.25,341.75,350.0,11397545.0,-0.007890961262553842,1.1395348837209303,1.7,36.968085106382986,44.94513563244099,17.010952828915606,21.254703828987545,42.78199176049452,100.6880090771449,23.968784750201348,11.5,-6.789891727559734,-20.162500000000023,-41.596778375413294,1.2717783754132483,-30.87963918770663,-9.445360812293416,40.128799999999956,13.311153493832476,-36.29675795607048,10.71713918770663,3,12.5,26.125,39.625,56.625,17.0,1,0.006507592190889477,-1.0142822265625,348.5,1.0,355.25,-1.3,360.0,0.006507592190889477
5116,2008-03-05,347.0,352.75,342.5,349.75,8407990.0,0.003615328994938549,1.3428571428571427,0.6470588235294118,30.701754385964904,43.86020815366873,14.415937264405159,18.616087648408666,39.76090089151194,96.67129271210553,23.68916893222558,10.25,-8.286852084277996,-17.42500000000001,-39.801032760663645,4.951032760663622,-28.61301638033183,-6.2369836196681945,36.23107199999998,18.26086956521739,-25.244060736565906,11.188016380331808,3,9.774993896484375,24.875,38.375,55.375,12.0,2,0.0036023054755043304,1.1395348837209303,345.75,-1.0142822265625,348.5,1.0,355.25,0.0036023054755043304
5117,2008-03-06,351.25,353.75,343.5,348.5,8088117.0,0.012247838616714635,1.6451612903225807,-1.0,35.67251461988303,43.52782448795173,7.550233655290185,14.291545476445037,33.54313284964712,89.67515236183476,23.061978431392337,10.25,-9.557968461786004,-12.662500000000023,-35.777928317831766,10.45292831783172,-24.220214158915894,-1.1047858410841513,29.49220767999998,44.70588235294118,4.995740427387034,11.557714158915886,3,5.524993896484375,20.5,34.125,51.125,14.75,3,0.007117437722419906,1.3428571428571427,347.0,1.1395348837209303,345.75,-1.0142822265625,348.5,0.007117437722419906
5118,2008-03-07,345.0,349.0,340.75,346.25,9778962.0,-0.017793594306049876,1.4444444444444444,-0.45454545454545453,27.941176470588232,41.24592622139873,13.144546738231384,20.6139490459841,37.97007151621142,93.0988220585258,22.31149504051145,10.5,-8.756061823539653,-18.287500000000023,-42.76857486032469,6.193574860324645,-30.528037430162385,-6.04696256983766,33.40267521919998,32.69230769230769,-0.060606880591166146,12.240537430162336,3,11.274993896484375,25.375,40.375,57.375,28.75,4,0.04202898550724643,1.6451612903225807,351.25,1.3428571428571427,347.0,1.1395348837209303,345.75,0.04202898550724643
5119,2008-03-10,340.0,347.75,339.0,343.5,7387532.0,-0.01449275362318836,-2.1818181818181817,2.8,26.68539325842697,39.07113620551722,15.721921924354263,25.835949158616586,41.08356009157683,95.1987563869572,21.516190225488177,8.75,-9.267265892018429,-22.587499999999977,-48.91752838467659,3.742528384676632,-35.75251419233825,-9.422485807661701,35.39046120166398,6.779661016949152,-20.191971144526367,13.165014192338298,3,15.399993896484375,28.375,45.375,62.375,25.75,0,0.07132352941176467,1.4444444444444444,345.0,1.6451612903225807,351.25,1.3428571428571427,347.0,0.07132352941176467
5120,2008-03-11,339.5,349.5,336.25,339.0,13059611.0,-0.0014705882352941124,-3.4166666666666665,-0.14285714285714285,32.42320819112628,36.724458550463005,13.047780296352755,25.22722011843865,39.676521285199215,92.78230834902342,21.612216905995936,13.25,-8.417317532761501,-21.5625,-49.564790789767926,6.439790789767926,-35.56364539488396,-7.561354605116037,32.25141508149761,18.571428571428573,-10.028900065195177,14.001145394883961,3,13.875,22.75,47.4375,62.875,40.0,1,0.042709867452135564,-2.1818181818181817,340.0,1.4444444444444444,345.0,1.6451612903225807,351.25,0.042709867452135564
5121,2008-03-12,346.5,347.79998779296875,337.75,342.0,8509270.0,0.020618556701030855,1.8309922115434212,9.0,31.724137931034477,34.55422038646293,2.9481147154194787,17.24063630438178,30.94851524605025,82.89292376182448,21.941181357935886,10.04998779296875,-9.59410673180173,-13.375,-41.74868128168646,14.998681281686459,-27.56184064084323,0.8118406408432293,20.9912452717179,58.57142857142858,30.209628406308497,14.186840640843233,3,3.125,15.75,40.875,55.875,34.0,2,0.04689754689754699,-3.4166666666666665,339.5,-2.1818181818181817,340.0,1.4444444444444444,345.0,0.04689754689754699
5122,2008-03-13,339.5,344.0,333.5,343.29998779296875,20769494.0,-0.02020202020202022,3.0384520581710626,-0.8444417317708334,35.65891472868218,32.89183897914529,7.525801026720615,22.188524295731213,36.08742189356826,87.00535308236363,23.117522602979324,13.0,-11.00378289272868,-18.350000000000023,-46.45572146286975,9.755721462869701,-32.402860731434885,-4.297139268565161,24.242295839111762,37.5,5.984516553238123,14.052860731434857,3,4.125,21.375,47.4375,62.875,35.75,3,0.05743740795287189,1.8309922115434212,346.5,-3.4166666666666665,339.5,-2.1818181818181817,340.0,0.05743740795287189
5123,2008-03-14,326.25,342.29998779296875,323.5,337.5,11560498.0,-0.03902798232695137,-1.244774661847015,2.9605358261456174,21.505376344086017,31.031173448463896,18.13682702999239,33.24442537614698,47.799797407732626,97.22150123963468,24.541015533870894,18.79998779296875,-13.891043555805936,-29.125,-59.23991150141234,0.9899115014123367,-44.18245575070614,-14.06754424929386,33.25837442163612,10.576923076923077,-20.20054527756314,15.057455750706165,3,12.375,29.625,57.1875,76.125,50.25,4,0.12183908045977021,3.0384520581710626,339.5,1.8309922115434212,346.5,-3.4166666666666665,339.5,0.12183908045977021
5124,2008-03-17,317.5,323.25,314.75,318.25,11674113.0,-0.026819923371647514,-1.72,0.06666666666666667,16.447368421052644,28.751093816760523,24.61563396058756,38.8678835270299,55.346244527365116,102.84000116193158,26.290000771908172,11.5,-16.39048275189805,-34.625,-66.39825091464951,-2.851749085350491,-50.511625457324726,-18.738374542675274,36.247034514174345,7.913669064748201,-19.049273228650385,15.886625457324747,3,16.75,34.0,64.875,84.875,67.25,0,0.17716535433070857,-1.244774661847015,326.25,3.0384520581710626,339.5,1.8309922115434212,346.5,0.17716535433070857
5125,2008-03-18,329.5,331.29998779296875,317.0,323.25,11391858.0,0.03779527559055129,1.9035580176227833,-8.333333333333334,27.920227920227916,28.442035320567527,11.251364609413258,24.003079115944274,42.466864529398606,87.69858744537106,28.107451780129388,14.29998779296875,-18.39784150519199,-20.024999999999977,-50.1444551568988,10.094455156898846,-35.08472757844942,-4.965272421550537,17.227568301622966,44.62936595437413,21.53293105283639,15.059727578449424,3,4.75,22.0,47.375,72.875,63.25,1,0.11001517450682852,-1.72,317.5,-1.244774661847015,326.25,3.0384520581710626,339.5,0.11001517450682852
5126,2008-03-19,325.0,337.5,320.25,330.75,6602815.0,-0.01365705614567525,-1.2622950819672132,-0.92,29.166666666666657,27.71916332576571,13.748257575704201,26.702068554762377,46.645702689118764,89.29450644720328,29.06819939246823,17.25,-18.75003511679182,-22.51249999999999,-53.57206713361268,8.5470671336127,-38.042283566806304,-6.982716433193673,15.97160600733082,35.04273504273504,11.576424054014751,15.529783566806344,3,7.125,26.5,51.8125,77.375,59.0,2,0.16769230769230759,1.9035580176227833,329.5,-1.72,317.5,-1.244774661847015,326.25,0.16769230769230759
5127,2008-03-20,332.75,334.75,322.25,325.0,10447218.0,0.02384615384615385,1.127659574468085,-1.3478260869565217,37.06896551724139,28.73336210872717,3.4621415119209473,16.634909514846697,37.91650267924854,78.8635814504812,30.080866999594956,12.5,-18.601501193660567,-12.75,-42.020516871005555,16.520516871005555,-27.38525843550275,1.8852584355027489,4.75,65.33578212544225,39.15506532048735,14.63525843550277,3,-0.625,18.75,43.625,69.625,44.5,3,0.1435011269722013,-1.2622950819672132,325.0,1.9035580176227833,329.5,-1.72,317.5,0.1435011269722013
5128,2008-03-25,336.5,343.5,334.75,340.75,10803516.0,0.011269722013523609,-1.2580645161290323,-0.5483870967741935,42.857142857142854,30.53022317525116,-1.8108072694901125,11.7964042705579,33.30740277731792,72.41926166639053,30.223750609147505,10.75,-17.976032122865718,-7.925000000000011,-36.839620231968865,20.989620231968843,-22.38231011598441,6.532310115984387,-21.75,75.65217391304347,45.32087795635897,14.457310115984415,3,-4.375,15.0,39.375,65.875,47.0,1,0.11515601783060925,1.127659574468085,332.75,-1.2622950819672132,325.0,1.9035580176227833,329.5,0.11515601783060925
5129,2008-03-26,358.0,359.75,337.5,340.0,15287243.0,0.0638930163447251,1.069767441860465,-4.235294117647059,55.961070559610704,33.14554121619387,-22.896841212677373,-10.892109826838578,11.365790021207886,48.41841295918141,29.88108454242997,23.25,-17.715186130774555,13.975000000000023,-13.885035515922368,41.835035515922414,0.04498224203882728,27.905017757961218,-42.67500000000001,95.90643274853801,60.80229744318653,13.930017757961188,3,-20.75,-6.5,14.8125,44.375,22.5,2,0.0516759776536313,-1.2580645161290323,336.5,1.127659574468085,332.75,-1.2622950819672132,325.0,0.0516759776536313
5130,2008-03-27,357.25,367.75,354.0,358.0,8839002.0,-0.0020949720670391248,-2.793103448275862,-0.041666666666666664,55.0122249388753,35.73310643928729,-21.639884593525665,-11.624120409871068,11.43875113377402,46.68571537471803,29.854796214175707,13.75,-16.192783987957284,13.787500000000023,-12.395698208433998,39.970698208434044,0.6959008957830406,26.879099104217005,-40.148000000000025,77.89473684210526,38.98041731747283,13.091599104217005,3,-16.0,-5.75,15.1875,45.125,34.25,3,0.07697690692792158,1.069767441860465,358.0,-1.2580645161290323,336.5,1.127659574468085,332.75,0.07697690692792158
5131,2008-03-28,346.5,356.5,345.0,356.5,6215595.0,-0.030090972708187502,1.3,13.333333333333334,47.81609195402299,37.08390390876961,-12.169653689663221,-2.726934469604714,21.56626475850635,54.68966359251124,29.928558534192405,12.25,-14.242121461902741,4.125,-19.39458870032962,27.64458870032962,-7.634794350164782,15.884794350164782,-26.35912000000002,53.2967032967033,14.490593389376919,11.7597943501648,3,-5.25,0.25,27.0,55.875,42.5,4,0.13347763347763353,-2.793103448275862,357.25,1.069767441860465,358.0,-1.2580645161290323,336.5,0.13347763347763353
5132,2008-03-31,343.0,348.25,337.5,344.75,6758630.0,-0.010101010101010055,1.457142857142857,0.175,49.056603773584904,40.14515140093614,-9.07533629171985,-0.5964114666962814,24.100132466970877,57.23160312406867,30.048281800017996,10.75,-13.256049540936601,1.4750000000000227,-20.543473105459213,23.49347310545926,-9.534236552729624,12.48423655272967,-20.002572799999996,25.0,-13.977202119152032,11.009236552729627,3,-1.75,1.75,30.5,59.375,45.5,0,0.11953352769679304,1.3,346.5,-2.793103448275862,357.25,1.069767441860465,358.0,0.11953352769679304
5133,2008-04-01,350.25,352.25,341.5,341.5,7779285.0,0.021137026239067103,-1.457142857142857,-5.0,54.73441108545035,44.39926725253589,-14.039300717961453,-8.685516121348712,15.609828082373724,48.97613888923024,29.68225670098722,10.75,-12.561418860580545,8.975000000000023,-12.494010714369836,30.44401071436988,-1.7595053571849348,19.70950535718498,-24.56741843200001,42.14876033057851,-0.8639859678160491,10.734505357184931,4,-7.875,-6.975006103515625,23.25,52.125,45.0,1,0.0770877944325481,1.457142857142857,343.0,1.3,346.5,-2.793103448275862,357.25,0.0770877944325481
5134,2008-04-02,349.25,353.0,343.5,350.0,7366086.0,-0.002855103497501732,1.8148148148148149,-0.08571428571428572,54.48275862068965,47.350659552587196,-9.009366317874083,-8.038589738139876,16.15439820885706,49.25802785740365,28.95436016188674,9.5,-11.848932472122215,7.9375,-13.587195119817522,29.462195119817522,-2.8248475599087897,18.69984755990879,-21.04337332608003,38.84297520661157,-6.961471082902435,10.762347559908761,4,-5.25,-5.975006103515625,24.9375,53.125,49.5,2,0.09806728704366496,-1.457142857142857,350.25,1.457142857142857,343.0,1.3,346.5,0.09806728704366496
5135,2008-04-03,348.0,352.25,343.5,350.0,3760873.0,-0.0035790980672870676,1.6923076923076923,2.6666666666666665,50.72815533980582,49.746380516269326,-5.4302141134237445,-6.96866988993736,16.610733518005418,49.647620541751394,27.95581437657626,8.75,-8.728841142091767,6.574999999999989,-15.07052950078878,28.220529500788757,-4.247764750394367,17.397764750394344,-17.420770926515218,55.26315789473685,10.616207983304193,10.822764750394384,4,-3.0,-4.725006103515625,26.3125,54.375,50.25,3,0.09339080459770122,1.8148148148148149,349.25,-1.457142857142857,350.25,1.457142857142857,343.0,0.09339080459770122
5136,2008-04-04,348.25,351.5,345.5,346.75,4187176.0,0.0007183908045977905,-2.0,-0.75,54.54545454545455,51.68821263051523,-2.274566628742832,-7.5050070733732355,16.053297979398053,48.633718405594095,26.9033059362428,6.0,-3.9555863003399736,6.762499999999989,-14.957897277578354,28.48289727757833,-4.097698638789154,17.62269863878913,-15.440524670924333,69.35483870967742,22.82053530621493,10.86019863878917,4,3.0,-4.975006103515625,26.0625,54.125,41.5,4,0.12419239052404873,1.6923076923076923,348.0,1.8148148148148149,349.25,-1.457142857142857,350.25,0.12419239052404873
5137,2008-04-07,353.75,355.5,348.0,349.75,7949222.0,0.015793251974156597,1.0,2.6666666666666665,65.5367231638418,54.20816599792623,-5.009224303622602,-13.500276400980738,9.55390260095038,42.39404321576205,25.78060307665977,7.5,-0.39427288654547965,12.137499999999989,-9.84663004158466,34.12163004158464,1.1454349792076641,23.129565020792313,-18.8440931906689,87.5,34.91296748367789,10.992065020792337,4,-1.125,-11.125,21.5625,43.625,20.75,0,0.09964664310954063,-2.0,348.25,1.6923076923076923,348.0,1.8148148148148149,349.25,0.09964664310954063
5138,2008-04-08,359.5,360.5,350.25,350.29998779296875,9620244.0,0.016254416961130724,-1.2043039686029493,2.3000030517578125,74.56140350877193,56.27486965894415,-7.994255011329244,-19.08686825351913,3.076382804825357,35.95823717706759,24.55362039385109,10.25,3.710389906871228,17.162500000000023,-6.204860840126344,40.52986084012639,5.4788195799368395,28.846180420063206,-22.62344759922877,94.11764705882352,34.39757969013638,11.683680420063189,4,-6.875,-18.25,15.8125,37.125,18.0,1,0.08066759388038935,1.0,353.75,-2.0,348.25,1.6923076923076923,348.0,0.08066759388038935
5139,2008-04-09,364.25,370.0,358.5,360.5,14594001.0,0.013212795549374157,-1.967741935483871,0.40760815481679524,72.20447284345047,58.18511942611916,-13.147006874449914,-23.111929312274242,-2.0546812080469863,30.746670864503074,23.409683580435406,11.5,6.882178692877176,20.69999999999999,-4.593851967810451,45.99385196781043,8.05307401609474,33.34692598390524,-25.521040743275023,78.30188679245283,15.984204936113187,12.64692598390523,4,-10.5,-21.875,9.875,30.125,8.5,2,0.0851063829787233,-1.2043039686029493,359.5,1.0,353.75,-2.0,348.25,0.0851063829787233
5140,2008-04-10,354.0,365.5,351.75,365.5,8950130.0,-0.028140013726835944,1.391304347826087,-3.066666666666667,67.26190476190476,60.34576529366158,-3.806829805636198,-12.353286950031247,7.179544911779203,40.59456079220706,21.840847522708383,13.75,9.112478857822396,9.725000000000023,-15.909013177417819,35.359013177417864,-3.092006588708898,22.542006588708944,-12.769357483812996,34.69387755102041,-29.79027081886332,12.817006588708933,4,-0.25,-11.625,14.3125,39.125,12.25,3,0.12641242937853114,-1.967741935483871,364.25,-1.2043039686029493,359.5,1.0,353.75,0.12641242937853114
5141,2008-04-11,362.75,365.0,353.0,356.0,21930209.0,0.024717514124293682,1.1333333333333333,-0.5869565217391305,67.6470588235294,62.411371410322076,-11.185649844933778,-20.89474160498912,-2.610269504455232,31.357520265216692,20.187229614998962,12.0,8.521302906606365,17.662500000000023,-9.265901656811252,44.5909016568113,4.198299171594385,31.12670082840566,-19.217808885107956,67.04545454545455,2.5587771544375784,13.464200828405637,4,-7.0,-20.375,2.3125,28.125,-7.25,4,0.09786354238456241,1.391304347826087,354.0,-1.967741935483871,364.25,-1.2043039686029493,359.5,0.09786354238456241
5142,2008-04-14,359.0,362.25,356.0,358.0,7373801.0,-0.010337698139214369,-1.5,0.14814814814814814,63.23529411764706,63.355913969455045,-5.506431229094915,-16.45247291172626,-0.029573811265834138,34.68154845751633,18.19549688430885,6.75,7.978215315290697,12.9375,-14.545449259515067,40.42044925951507,-0.8039746297575334,26.678974629757533,-13.350384174299336,44.303797468354425,-17.995128898234107,13.741474629757523,4,-2.25,-16.625,5.3249969482421875,31.875,-19.0,0,0.08565459610027859,1.1333333333333333,362.75,1.391304347826087,354.0,-1.967741935483871,364.25,0.08565459610027859
5143,2008-04-15,366.0,370.5,357.0,359.5,5592588.0,0.01949860724233976,-1.3478260869565217,6.5,55.67375886524823,63.48824732996156,-11.216923764021033,-21.420028798337057,-8.12552706772044,27.108334548095456,15.79473442398109,13.5,9.379661400634859,17.94999999999999,-9.247910136452504,45.14791013645248,4.3510449317737425,31.548955068226235,-18.402353440355398,76.0,17.21061041991888,13.59895506822624,4,-9.0,-23.375,-1.7375030517578125,24.875,-21.25,1,0.023224043715847076,-1.5,359.0,1.1333333333333333,362.75,1.391304347826087,354.0,0.023224043715847076
5144,2008-04-16,373.75,374.0,362.5,368.5,5113200.0,0.02117486338797825,3.0,0.8076923076923077,60.64516129032258,64.59013688001897,-16.903729800597944,-26.0768215736,-16.597760578640646,19.015972914444376,12.957016454152209,11.5,11.222490011942853,22.88749999999999,-2.587707245704337,48.362707245704314,10.149896377147797,35.62510362285218,-23.862118096319875,98.87640449438202,40.74792831742445,12.737603622852168,4,-14.0,-29.375,-10.425003051757812,16.625,-27.75,2,0.010033444816053505,-1.3478260869565217,366.0,-1.5,359.0,1.1333333333333333,362.75,0.010033444816053505
5145,2008-04-17,365.75,375.5,364.75,373.75,7580373.0,-0.021404682274247522,-1.15,-1.5238095238095237,62.876254180602004,65.51578128392424,-6.840455061053888,-16.044422962532053,-8.895919980821986,26.531804842989118,10.979247057447369,10.75,11.711124588792472,13.074999999999989,-11.127055154165419,37.277055154165396,0.9739724229173135,25.176027577082664,-12.968663924761472,56.666666666666664,-1.9873629458840654,12.1010275770827,4,-4.0,-20.625,-3.8625030517578125,23.75,-24.25,3,0.019138755980861344,3.0,373.75,-1.3478260869565217,366.0,-1.5,359.0,0.019138755980861344
5146,2008-04-18,379.5,380.5,366.75,369.0,7187082.0,0.03759398496240607,1.2,-1.3125,71.47058823529412,66.17509962519672,-17.535520576702368,-26.880234964482042,-23.0241755106249,12.185062983375985,9.704458330309787,14.75,12.753536886499205,24.100000000000023,0.7607401010096169,47.43925989899043,12.430370050504791,35.769629949495254,-23.53805097529488,95.91836734693877,31.64383059855487,11.669629949495206,4,-14.125,-31.875,-21.6875,3.75,-27.5,4,-0.034914361001317507,-1.15,365.75,3.0,373.75,-1.3478260869565217,366.0,-0.034914361001317507
5147,2008-04-21,380.5,381.25,373.2999877929688,379.25,9350747.0,0.0026350461133068936,4.78182705965905,0.11904761904761904,69.2063492063492,65.5800935915942,-16.02744971011043,-25.422952887755628,-23.906981465919102,10.627995705565581,8.379242116650973,7.950012207031193,14.602394946285699,22.712499999999977,-0.6402159471076629,46.06521594710762,11.036142026446157,34.3888579735538,-20.611962819247708,96.90721649484536,28.601509462896573,11.676357973553827,4,-14.0,-32.5,-24.5625,2.625,-38.5,0,-0.06570302233902758,1.2,379.5,-1.15,365.75,3.0,373.75,-0.06570302233902758
5148,2008-04-22,375.25,381.25,372.0,376.75,6926620.0,-0.01379763469119577,-1.3125,-1.2,65.66265060240964,64.85322445370078,-9.284753947053503,-18.046294402987485,-18.469424908177302,15.296719838384831,7.851939635611226,9.25,16.05402096553172,15.524999999999977,-6.798518398434339,37.848518398434294,4.363240800782819,26.686759199217136,-11.516809511783094,68.0,-3.865964207242996,11.161759199217165,4,-8.75,-27.25,-23.0,6.5,-26.75,1,-0.09393737508327782,4.78182705965905,380.5,1.2,379.5,-1.15,365.75,-0.09393737508327782
5149,2008-04-23,376.5,377.7999877929688,366.5,377.5,4662421.0,0.0033311125916055673,13.125200274661461,0.6666666666666666,67.16867469879517,64.84286555779971,-9.626703829801613,-18.803313262251436,-19.400643507454845,13.287181009687629,8.493196242602243,11.299987792968807,16.11090544489184,15.850000000000023,-7.673448547778207,39.37344854777825,4.088275726110908,27.611724273889138,4.75,71.21212121212122,-2.64022199851361,11.761724273889111,4,-9.375,-28.5,-29.25,-2.125,-36.0,2,-0.08432934926958835,-1.3125,375.25,4.78182705965905,380.5,1.2,379.5,-0.08432934926958835
5150,2008-04-24,384.75,385.0,373.7999877929688,374.5,4793613.0,0.021912350597609542,1.083723201308129,-10.25,70.05494505494505,65.11040847240146,-14.590447117365784,-26.23239636708803,-27.74523054160545,4.30193739159597,9.138467352526888,11.200012207031193,15.118730828794469,22.725000000000023,-3.0671346640275488,48.517134664027594,9.828932667986237,35.62106733201381,-18.25,98.64864864864865,23.226592406807015,12.896067332013779,4,-14.25,-33.75,-41.875,-15.0,-36.75,3,-0.1007147498375569,13.125200274661461,376.5,-1.3125,375.25,4.78182705965905,380.5,-0.1007147498375569
5151,2008-04-25,392.75,395.0,385.7999877929688,387.25,5628484.0,0.02079272254710851,-1.1904727304433917,0.5365853658536586,70.85561497326204,65.95711078969201,-19.98953806048712,-32.242915434433826,-35.756866536820894,-4.490053847529339,10.209219765815977,10.25,14.468744239460477,28.412500000000023,0.29279582021001715,56.53220417979003,14.35264791010502,42.472352089895026,-26.25,92.10526315789474,17.458708543480327,14.059852089895017,4,-16.75,-35.125,-49.875,-33.5,-47.25,4,-0.1304901336728198,1.083723201308129,384.75,13.125200274661461,376.5,-1.3125,375.25,-0.1304901336728198
5152,2008-04-28,384.0,395.25,382.5,393.0,5382293.0,-0.022278803309993656,-1.125,-1.6363636363636365,62.69430051813471,66.73717097334604,-8.180633635966103,-21.35888817794887,-27.434737936246506,3.4409679361682493,10.7097543050663,12.75,14.843791981700633,17.61250000000001,-9.929561135288054,45.15456113528808,3.841469432356007,31.383530567644016,-16.360000000000014,60.86956521739131,-10.84665636263344,13.771030567644031,4,-5.125,-25.25,-42.1875,-24.75,-34.0,0,-0.08333333333333337,-1.1904727304433917,392.75,1.083723201308129,384.75,13.125200274661461,376.5,-0.08333333333333337
5153,2008-04-29,377.25,386.25,371.75,382.0,6550403.0,-0.017578125,1.1886792452830188,0.5277777777777778,56.5989847715736,66.28759580459617,0.37213364313964803,-13.156966570799796,-21.062855542114107,9.304465434650297,11.162290412222944,14.5,14.453515008741249,9.512499999999989,-17.337215768385647,36.362215768385624,-3.9123578841928293,22.937357884192807,-7.953399999999988,37.391304347826086,-32.10836007059847,13.424857884192829,4,2.75,-12.25,-35.4375,-18.0,-33.5,1,-0.09343936381709739,-1.125,384.0,-1.1904727304433917,392.75,1.083723201308129,384.75,-0.09343936381709739
5154,2008-04-30,383.5,389.0,376.75,379.0,5390907.0,0.01656726308813794,-1.7222222222222223,-0.9473684210526315,65.60846560846561,66.59117485213656,-4.860519593821266,-17.612480579850057,-27.843749535271286,2.0516020912443764,11.768316563657184,12.25,15.070571038467733,14.050000000000011,-12.197105103549461,40.297105103549484,0.9264474482252467,27.173552551774776,-12.646195999999975,50.0,-22.9149804404271,13.123552551774747,4,-2.625,-17.125,-41.6875,-24.25,-50.25,2,-0.09126466753585394,1.1886792452830188,377.25,-1.125,384.0,-1.1904727304433917,392.75,-0.09126466753585394
5155,2008-05-01,380.5,382.75,377.5,382.5,3240733.0,-0.007822685788787531,3.2,-0.4444444444444444,60.0,65.316665048215,0.504894913719113,-12.704170798547352,-25.388211753515918,4.100948371068682,12.407093121358054,6.0,16.130913406024035,9.425000000000011,-15.204945402442377,34.0549454024424,-2.889972701221211,21.739972701221234,-8.75,37.234042553191486,-34.91878062662509,12.314972701221198,5,0.375,-14.125,-36.125,-21.25,-55.25,3,-0.10512483574244413,-1.7222222222222223,383.5,1.1886792452830188,377.25,-1.125,384.0,-0.10512483574244413
5156,2008-05-02,391.5,393.5,382.0,382.0,6960364.0,0.028909329829172048,-1.4210526315789473,-4.75,66.92708333333334,65.06341328454656,-9.62619311653907,-21.394776371345756,-36.292212424328454,-7.763457812615343,13.348433136735913,13.0,16.453398392335828,18.26249999999999,-5.509152180052411,42.03415218005239,6.3766739099738174,30.14832609002616,-18.339999999999975,84.04255319148936,8.021382773189458,11.885826090026193,5,-10.625,-25.125,-45.125,-32.25,-71.75,4,-0.11111111111111116,3.2,380.5,-1.7222222222222223,383.5,1.1886792452830188,377.25,-0.11111111111111116
5157,2008-05-06,389.0,392.5,385.5,388.5,4110218.0,-0.0063856960408684715,-1.1538461538461537,0.05263157894736842,62.56830601092896,64.7195972188265,-6.474536775306888,-16.989596019753094,-33.973127903874115,-6.27891418642082,14.683532593706424,7.0,17.262360882476514,14.0,-8.899092144746533,36.89909214474653,2.5504539276267337,25.449546072373266,-14.514599999999973,79.3103448275862,3.15073471368558,11.44954607237326,5,-8.125,-22.625,-45.0,-29.75,-63.0,1,-0.1118251928020566,-1.4210526315789473,391.5,3.2,380.5,-1.7222222222222223,383.5,-0.1118251928020566
5158,2008-05-07,388.5,390.75,382.0,385.5,5382429.0,-0.0012853470437017567,1.3333333333333333,6.0,58.753709198813056,63.78460105216181,-4.355383603951452,-14.973280269684892,-33.180014695895125,-6.73972676743017,15.638232439091032,8.75,16.03242372085589,12.050000000000011,-10.384465965537231,34.484465965537254,0.8327670172313901,23.267232982768633,-12.768723999999963,70.1492537313433,-3.0072552683284073,11.217232982768621,5,-5.0,-20.125,-45.5,-29.25,-59.25,2,-0.09909909909909909,-1.1538461538461537,389.0,-1.4210526315789473,391.5,3.2,380.5,-0.09909909909909909
5159,2008-05-08,395.25,396.75,383.5,385.25,7899883.0,0.01737451737451745,1.0384615384615385,3.3333333333333335,67.77108433734941,63.53083875020674,-9.125654590250349,-20.323769388174014,-39.81032590758059,-14.492894956072405,16.080521369609116,13.25,15.27754734238124,17.25,-5.907356453094621,40.40735645309462,5.671321773452689,28.82867822654731,-18.34760055999999,92.20779220779221,16.264604679773257,11.578678226547325,5,-11.0,-25.125,-52.42500305175781,-36.0,-59.5,3,-0.1302972802024035,1.3333333333333333,388.5,-1.1538461538461537,389.0,-1.4210526315789473,391.5,-0.1302972802024035
5160,2008-05-09,398.75,409.25,394.0,394.0,7074337.0,0.008855154965211831,-5.421052631578948,0.475,63.23024054982818,62.68357492538076,-11.656741656485224,-21.39631576863644,-43.22809389268485,-18.75037973338715,17.406331859956694,15.25,15.321458997625257,18.51249999999999,-3.500340152508386,40.52534015250836,7.506079923745801,29.518920076254176,-20.25979251519999,61.46788990825688,-11.454988541456586,11.006420076254194,5,-8.25,-22.375,-55.11250305175781,-39.5,-62.75,4,-0.16426332288401257,1.0384615384615385,395.25,1.3333333333333333,388.5,-1.1538461538461537,389.0,-0.16426332288401257
5161,2008-05-12,398.25,403.0,396.2999877929688,400.5,3581033.0,-0.0012539184952977678,-1.1788571088307318,-0.47368421052631576,62.28373702422145,62.637956759390406,-11.504323362643731,-19.07854735171452,-42.64191699518858,-19.070355354725052,18.803790796643906,6.700012207031193,15.200970667930505,16.23750000000001,-5.562110691861449,38.03711069186147,5.33769465406931,27.137305345930713,-16.68381326368001,59.63302752293578,-9.832328957436317,10.89980534593072,5,-7.75,-20.875,-54.11250305175781,-39.0,-72.75,0,-0.18330194601381045,-5.421052631578948,398.75,1.0384615384615385,395.25,1.3333333333333333,388.5,-0.18330194601381045
5162,2008-05-13,389.75,398.0,383.75,391.75,9165113.0,-0.021343377275580666,-1.0357142857142858,0.8888888888888888,59.60264900662252,62.97169722995139,-2.3500428182110227,-8.597514996417942,-33.88677121031901,-11.236517895284464,19.820537868756112,14.5,13.793194701261541,6.199999999999989,-12.94116533879901,25.341165338798987,-3.3705826693994823,15.77058266939946,19.5,28.440366972477065,-39.50799031211305,9.570582669399489,5,3.25,-11.125,-42.48750305175781,-30.5,-64.25,1,-0.1796023091725465,-1.1788571088307318,398.25,-5.421052631578948,398.75,1.0384615384615385,395.25,-0.1796023091725465
5163,2008-05-14,374.5,393.75,371.25,393.75,9120803.0,-0.03912764592687623,1.3376623376623376,9.625,48.882681564245814,61.11327678059363,13.934174044850067,7.717620768978463,-18.40044107923893,3.1880099495414242,19.873841638616646,22.5,11.16182578424582,-9.475000000000023,-27.308218560076284,8.358218560076239,-18.391609280038153,-0.558390719961892,34.24000000000001,8.552631578947368,-56.54635952548688,8.916609280038124,5,15.75,5.25,-26.875,-15.25,-48.75,2,-0.1295060080106809,-1.0357142857142858,389.75,-1.1788571088307318,398.25,-5.421052631578948,398.75,-0.1295060080106809
5164,2008-05-15,377.5,378.75,357.0,366.5,9220160.0,0.008010680907877266,2.2222222222222223,-0.5714285714285714,45.697329376854604,59.524091155799695,11.168004523147545,5.283872979240186,-20.906772103284993,-0.5765044749927029,19.800495064208377,21.75,10.044835684497002,-6.662500000000023,-24.117913125140944,10.792913125140899,-15.390206562570484,2.065206562570438,29.740400000000022,39.23444976076555,-20.72760502623536,8.727706562570459,5,5.625,3.0,-30.5625,-18.25,-52.25,3,-0.1278145695364239,1.3376623376623376,374.5,-1.0357142857142858,389.75,-1.1788571088307318,398.25,-0.1278145695364239
5165,2008-05-16,372.75,381.25,368.75,381.25,9758745.0,-0.012582781456953684,1.9411764705882353,-0.7727272727272727,37.65432098765432,56.271562006279815,16.430946605088366,11.15722070379445,-15.619465874448224,3.3057381986930636,19.54777584821885,12.5,10.023222919038801,-11.762499999999989,-27.893929766660733,4.368929766660756,-19.82821488333036,-3.6967851166696164,31.475976000000003,34.23913043478261,-20.762395319833544,8.065714883330378,5,10.375,7.75,-24.6875,-13.5,-58.0,4,-0.09926224010731055,2.2222222222222223,377.5,1.3376623376623376,374.5,-1.0357142857142858,389.75,-0.09926224010731055
5166,2008-05-19,366.25,371.0,364.0,364.0,6921631.0,-0.017437961099932897,-5.222222222222222,-0.2647058823529412,38.73015873015873,53.622878975083125,21.20220798030482,17.511490554215356,-8.686909524396526,8.911332981614294,19.03572826523289,8.75,8.326483628609424,-17.600000000000023,-35.58054504182013,0.38054504182008486,-26.590272520910105,-8.60972747908994,35.14241744000003,22.5609756097561,-30.388859260250783,8.990272520910063,5,16.875,14.875,-18.1875,-7.875,-38.25,0,-0.08259385665529007,1.9411764705882353,372.75,2.2222222222222223,377.5,1.3376623376623376,374.5,-0.08259385665529007
5167,2008-05-20,355.5,364.5,355.5,362.25,11007685.0,-0.029351535836177445,-1.6666666666666667,-3.0,36.858006042296076,51.190023068803455,29.83831731595575,27.713402475733687,2.2426380966701345,18.59155039385479,18.629108624259782,10.75,7.239148996500546,-27.100000000000023,-49.09006952912307,-5.109930470876975,-38.09503476456155,-16.1049652354385,43.22887239360006,0.0,-52.649283190456025,10.99503476456151,5,26.875,26.875,-6.4375,2.875,-40.5,1,-0.08438818565400841,-5.222222222222222,366.25,1.9411764705882353,372.75,2.2222222222222223,377.5,-0.08438818565400841
5168,2008-05-21,340.0,350.5,340.0,347.0,9943060.0,-0.043600562587904346,-2.0,1.037037037037037,26.35869565217392,46.588646548228404,42.1696910725222,42.62243089694755,17.947263253381948,33.04851260790855,18.642774963267655,15.5,3.860845167149705,-40.83749999999998,-69.84034695646073,-11.83465304353922,-55.338923478230356,-26.3360765217696,55.27056260211208,0.0,-50.79566879963781,14.501423478230365,5,34.625,34.625,9.5625,18.375,-31.25,2,-0.04264705882352937,-1.6666666666666667,355.5,-5.222222222222222,366.25,1.9411764705882353,372.75,-0.04264705882352937
5169,2008-05-22,344.75,348.75,333.79998779296875,336.5,44045696.0,0.013970588235294068,-1.1904740612228473,-1.1785714285714286,30.933333333333337,43.000101301951204,32.97009408960713,37.28337895777031,13.622492358050408,27.28847386335036,19.379677949687512,14.95001220703125,1.1049082439806739,-34.5,-67.6777509469174,-1.3222490530826008,-51.0888754734587,-17.9111245265413,44.993506341900854,23.07694286622049,-28.218284813985008,16.588875473458714,5,23.649993896484375,26.774993896484375,5.0625,13.5,-26.5,3,-0.055112400290065255,-2.0,340.0,-1.6666666666666667,355.5,-5.222222222222222,366.25,-0.055112400290065255
5170,2008-05-23,346.0,357.5,345.75,350.0,8573834.0,0.0036258158085569203,-4.222222222222222,-0.48484848484848486,22.91666666666667,38.625982373334,26.206506974713022,34.76383760586111,12.837132835456941,25.03742505652974,19.344348178903466,12.75,-1.3165036842689233,-31.3125,-67.52491245471538,4.899912454715377,-49.41870622735769,-13.206293772642312,37.03028411602901,32.795720977546615,-13.764109544274653,18.106206227357692,5,19.899993896484375,25.524993896484375,6.0625,11.375,-35.75,4,-0.05997109826589597,-1.1904740612228473,344.75,-2.0,340.0,-1.6666666666666667,355.5,-0.05997109826589597
5171,2008-05-27,341.5,350.5,341.5,346.5,7547733.0,-0.013005780346820761,-2.6,1.25,22.383720930232556,34.49054592040178,24.373041730711236,37.13118718067233,17.533397352116424,28.567906506107533,18.704260203131415,9.0,-5.578137685000456,-33.25,-72.02533127892576,5.525331278925762,-52.63766563946285,-13.862334360537147,35.622648557261755,25.0814630141017,-16.619529983610228,19.387665639462877,5,22.274993896484375,30.024993896484375,11.9375,14.75,-51.5,1,-0.07833089311859442,-4.222222222222222,346.0,-1.1904740612228473,344.75,-2.0,340.0,-0.07833089311859442
5172,2008-05-28,352.0,355.5,342.25,342.25,9552566.0,0.030746705710102518,-1.7179487179487178,-1.95,30.989583333333343,32.50242389474484,8.889944325099236,25.41389072133495,7.5813847830168015,17.141618625280444,18.256382291555656,14.0,-9.60793739998843,-21.149999999999977,-60.94566228677536,18.645662286775405,-41.04783114338767,-1.2521688566122862,19.923929265546576,76.7932608981177,37.09250528151536,19.897831143387695,5,5.524993896484375,19.524993896484375,4.5,-0.5,-72.0,2,-0.06818181818181823,-2.6,341.5,-4.222222222222222,346.0,-1.1904740612228473,344.75,-0.06818181818181823
5173,2008-05-29,342.0,353.0,340.75,350.75,9538798.0,-0.02840909090909094,-1.1777777777777778,-0.8974358974358975,23.173803526448367,29.99980991136637,15.416179179148969,34.40142383573175,18.451622108524475,26.403251754339067,18.901721955294327,12.25,-14.179332736152617,-29.38749999999999,-71.47496375423611,12.699963754236137,-50.43123187711802,-8.343768122881954,25.349056288837232,34.59918980378624,1.4765962367567553,21.04373187711805,5,15.524993896484375,29.524993896484375,15.25,9.5,-62.25,3,-0.07894736842105265,-1.7179487179487178,352.0,-2.6,341.5,-4.222222222222222,346.0,-0.07894736842105265
5174,2008-05-30,348.5,351.25,342.25,342.25,24239071.0,0.01900584795321647,-1.88,-0.7142857142857143,25.427872860635702,28.641315675030967,4.883473467263343,26.50372764615605,13.197414220031078,19.426709676469443,19.377744565983047,9.25,-18.182711953794467,-21.13749999999999,-64.00770649896782,21.732706498967843,-42.572603249483905,0.29760324948392736,14.823168069333008,46.26865671641791,16.040389328148677,21.435103249483923,5,3.899993896484375,23.024993896484375,8.75,3.0,-60.5,4,-0.11406025824964128,-1.1777777777777778,342.0,-1.7179487179487178,352.0,-2.6,341.5,-0.11406025824964128
5175,2008-06-02,340.5,349.0,339.0,347.0,5985749.0,-0.022955523672883782,-1.105263157894737,-1.04,23.690205011389523,26.970209706278833,8.747631104379707,33.04775332935867,21.989076114013073,27.002596506273903,19.945807301642926,10.0,-20.537115347324175,-27.13749999999999,-71.57742840726797,17.302428407267996,-49.35746420363398,-4.917535796365996,19.280386436169294,9.090909090909092,-16.698340321417135,22.21996420363398,6,8.649993896484375,31.024993896484375,17.0625,11.0,-51.75,0,-0.06534508076358292,-1.88,348.5,-1.1777777777777778,342.0,-1.7179487179487178,352.0,-0.06534508076358292
5176,2008-06-03,348.0,349.25,340.0,341.5,5783883.0,0.022026431718061623,1.0555555555555556,-1.0,30.804597701149433,26.29760877948476,-1.8029765135493108,23.317234651487468,15.529281661509742,19.429149189615032,19.768406433361815,9.25,-22.873922479420173,-17.462499999999977,-61.23802638778113,26.31302638778118,-39.350263193890555,4.425263193890601,8.662738598985243,54.54545454545454,27.889811600921774,21.887763193890567,6,-2.350006103515625,23.524993896484375,12.75,3.5,-58.0,1,-0.10847701149425293,-1.105263157894737,340.5,-1.88,348.5,-1.1777777777777778,342.0,-0.10847701149425293
5177,2008-06-04,345.5,347.5,341.5,345.75,6212214.0,-0.007183908045977017,2.2,-0.038461538461538464,34.89583333333333,27.246179632946916,-0.972968750721634,23.60127907911931,18.812039887089213,21.47317442263636,19.58141860172193,6.5,-24.375844355319316,-17.787500000000023,-60.9573832033455,25.382383203345455,-39.37244160167279,3.7974416016727446,8.419208502263245,46.42857142857143,16.76081380326466,21.58494160167274,6,0.149993896484375,26.024993896484375,21.3125,9.375,-63.5,2,-0.16063675832127355,1.0555555555555556,348.0,-1.105263157894737,340.5,-1.88,348.5,-0.16063675832127355
5178,2008-06-05,350.0,351.75,341.25,345.25,7901969.0,0.013024602026049159,1.5454545454545454,-19.0,35.8974358974359,27.797746584513867,-4.364241153368482,16.937459751534618,15.042335080654027,16.586639236403926,19.61582788786466,10.5,-25.622206077737417,-11.362500000000011,-53.212003235446616,30.487003235446593,-32.287251617723314,9.562251617723291,-16.20001220703125,86.27450980392157,55.42851895205035,20.92475161772331,6,-1.75,21.524993896484375,18.8125,5.0,-79.0,3,-0.19999999999999996,2.2,345.5,1.0555555555555556,348.0,-1.105263157894737,340.5,-0.19999999999999996
5179,2008-06-06,343.75,355.0,342.0,349.75,6656425.0,-0.017857142857142905,-1.736842105263158,-1.263157894736842,35.35353535353535,29.17962088305483,1.9321808913402378,20.165268149267433,21.271946529406932,22.501647528672265,19.115602769474023,13.0,-26.099512819175686,-15.037500000000023,-54.36951287555905,24.294512875559008,-34.70350643777954,4.628506437779492,-9.591011962890605,29.6875,-0.6991556477448775,19.666006437779522,6,3.5,27.774993896484375,28.75,11.25,-76.25,4,-0.18618181818181823,1.5454545454545454,350.0,2.2,345.5,1.0555555555555556,348.0,-0.18618181818181823
5180,2008-06-09,333.25,342.75,330.75,339.75,10409016.0,-0.030545454545454542,-1.0869565217391304,1.0833333333333333,33.98058252427184,30.468161060170306,11.65951933217707,26.884977083181354,31.653305133848562,32.494419677317865,18.084105560659086,13.0,-24.33014156012206,-22.26249999999999,-58.35867088601822,13.83367088601824,-40.31058544300913,-4.214414556990846,21.75,10.309278350515463,-20.197005867021055,18.04808544300912,6,9.875,36.75,40.375,21.75,-62.25,0,-0.13578394598649668,-1.736842105263158,343.75,1.5454545454545454,350.0,2.2,345.5,-0.13578394598649668
5181,2008-06-10,325.25,329.5,323.5,329.5,7687240.0,-0.02400600150037513,1.8235294117647058,0.6538461538461539,34.91271820448878,30.904064934743133,19.123040830196317,30.710112087601374,39.78581456258462,40.03132563124325,17.147684488568437,9.75,-23.557891597569096,-26.61250000000001,-59.09507630113359,5.870076301133565,-42.8537881505668,-10.371211849433223,29.75,5.555555555555555,-27.619474893612505,16.24128815056678,6,14.0,41.125,48.375,29.75,-54.25,1,-0.1122213681783244,-1.0869565217391304,333.25,-1.736842105263158,343.75,1.5454545454545454,350.0,-0.1122213681783244
5182,2008-06-11,319.75,330.5,318.75,330.5,7295641.0,-0.016910069177555775,1.186046511627907,2.5294117647058822,38.78116343490304,32.63821603568254,21.866821491237033,32.35590393172549,45.46997829200649,44.887843592759964,17.56061659902247,11.75,-22.430843567188276,-28.61250000000001,-58.91816865509924,1.693168655099214,-43.765334327549624,-13.459665672450399,33.99000000000001,2.7586206896551726,-33.183007775341316,15.152834327549625,6,17.125,44.25,53.875,35.25,-30.25,2,-0.09304143862392489,1.8235294117647058,325.25,-1.0869565217391304,333.25,-1.736842105263158,343.75,-0.09304143862392489
5183,2008-06-12,326.0,330.75,315.75,324.25,10628081.0,0.019546520719311955,1.6666666666666667,-0.16279069767441862,39.78201634877384,34.23312086769789,14.649046548489025,23.4904735768539,39.24683969666961,37.856517181043955,19.127224658735415,15.0,-20.68802528136763,-19.9375,-49.18007665587595,9.30507665587595,-34.558788327937975,-5.316211672062025,25.640600000000006,26.11464968152866,-10.981110706984893,14.62128832793799,6,9.375,36.5,47.625,29.0,-27.5,3,-0.13496932515337423,1.186046511627907,319.75,1.8235294117647058,325.25,-1.0869565217391304,333.25,-0.13496932515337423
5184,2008-06-13,329.25,331.5,320.0,326.0,4781307.0,0.009969325153374342,1.967741935483871,1.8571428571428572,41.06666666666667,36.16383882939535,9.366233241144414,17.328821818724577,36.09425813035665,34.24331947315193,20.392268393469443,11.5,-20.361256182957675,-14.274999999999977,-40.342675082592905,11.79267508259295,-27.30883754129644,-1.2411624587035135,19.519352000000026,50.0,11.849721742848537,13.03383754129646,6,6.125,33.25,46.6875,25.75,-33.0,4,-0.17691723614274868,1.6666666666666667,326.0,1.186046511627907,319.75,1.8235294117647058,325.25,-0.17691723614274868
5185,2008-06-16,335.75,337.0,323.5,329.5,9352513.0,0.019741837509491322,2.085714285714286,1.9230769230769231,46.99738903394256,37.96303786637237,2.370915053049771,8.342471070232307,29.80951309038494,27.25855199325514,21.70895147798612,13.5,-18.105540497398636,-5.925000000000011,-28.241562176319633,16.39156217631961,-17.083281088159822,5.233281088159799,10.377803840000013,94.11764705882352,52.070585860541115,11.158281088159807,6,-0.375,26.75,41.4375,20.0,-25.75,0,-0.20327624720774384,1.967741935483871,329.25,1.6666666666666667,326.0,1.186046511627907,319.75,-0.20327624720774384
5186,2008-06-17,336.0,345.5,331.75,335.5,8291150.0,0.0007446016381236209,-2.4375,0.08,40.64327485380117,38.60164247975768,0.26787606913524087,6.018595546417032,29.774051682956042,26.767807601158836,22.486412993971978,13.75,-16.48900852688388,-4.162500000000023,-23.34670059926151,15.021700599261465,-13.754600299630738,5.4296002996306925,-20.25,68.0672268907563,29.158900518157793,9.592100299630735,6,-0.625,23.375,47.4375,26.0,-24.5,1,-0.19345238095238093,2.085714285714286,335.75,1.967741935483871,329.25,1.6666666666666667,326.0,-0.19345238095238093
5187,2008-06-18,325.5,333.0,321.0,333.0,10510049.0,-0.03125,2.2,-15.0,40.406976744186046,39.102702573841036,8.529495260725184,14.920832000983296,40.19369411313676,36.5923259288831,23.015054093742307,15.0,-14.042477548311865,-13.162500000000023,-31.98527106399183,5.660271063991786,-22.573885531995927,-3.7511144680041184,-9.154999999999973,32.773109243697476,-6.404337873046622,9.411385531995911,6,9.875,31.375,58.4375,36.5,-17.5,2,-0.16743471582181257,-2.4375,336.0,2.085714285714286,335.75,1.967741935483871,329.25,-0.16743471582181257
5188,2008-06-19,325.5,333.0,321.0,333.0,9789181.0,0.0,2.2,1.0,35.534591194968556,39.12281988955583,5.239704419535144,14.52345529841375,39.92631169798443,36.02175667431516,22.736274509451725,12.0,-13.159864636147802,-12.4375,-32.13980750581686,7.2648075058168615,-22.28865375290843,-2.5863462470915692,-8.571899999999971,21.568627450980394,-16.021480911092276,9.851153752908424,6,5.125,29.25,60.3125,36.5,-8.25,3,-0.11059907834101379,2.2,325.5,-2.4375,336.0,2.085714285714286,335.75,-0.11059907834101379
5189,2008-06-20,325.75,328.0,322.25,322.5,12584767.0,0.0007680491551458335,-2.066666666666667,-0.43333333333333335,39.72125435540069,39.76067231523681,2.422659417471664,13.467526208217294,39.25319133327605,35.348536538650364,22.14764721329204,5.75,-12.954937678878025,-11.237500000000011,-31.383986568475677,8.908986568475655,-21.310743284237844,-1.1642567157621784,-8.25046199999997,19.387755102040817,-20.906472805561233,10.07324328423784,6,4.875,22.75,59.25,36.25,-2.25,4,-0.08365310821181893,2.2,325.5,2.2,325.5,-2.4375,336.0,-0.08365310821181893
5190,2008-06-23,325.25,327.5,322.5,327.0,6808235.0,-0.0015349194167306734,2.6363636363636362,-0.5384615384615384,32.432432432432435,39.48508500723055,1.8646029999096072,12.999788139654754,39.64597579082101,35.16662972059396,22.246771939811754,5.0,-13.316813622447853,-10.699999999999989,-31.028616076361175,9.628616076361197,-20.86430803818058,-0.5356919618193956,-7.190452759999971,17.346938775510203,-20.27114299411425,10.164308038180605,6,5.375,23.25,56.5625,36.75,0.25,0,-0.08916218293620293,-2.066666666666667,325.75,2.2,325.5,2.2,325.5,-0.08916218293620293
5191,2008-06-24,314.75,324.5,308.75,322.25,30089737.0,-0.032282859338970016,1.625,4.285714285714286,28.865979381443296,38.38339789017947,11.978178552220982,22.54909555565081,49.63245696914578,44.8648498287252,22.432680210499328,16.5,-13.522054276861127,-19.86250000000001,-42.08533972097871,2.3603397209786863,-30.97391986048933,-8.751080139510691,30.75,24.742268041237114,-11.275496967741237,11.111419860489338,6,12.375,25.125,67.0625,47.25,8.0,1,-0.015091342335186608,2.6363636363636362,325.25,-2.066666666666667,325.75,2.2,325.5,-0.015091342335186608
5192,2008-06-25,328.0,331.75,315.75,315.75,12376226.0,0.04209690230341545,-1.6122448979591837,-1.6333333333333333,36.50306748466257,38.01907023861155,0.024037555329869065,7.809271054751264,36.13320886355052,30.85004391520272,22.767512972813826,17.0,-12.445620118032593,-5.412500000000023,-26.229544509401876,15.40454450940183,-15.82102225470095,4.996022254700904,16.764999999999986,79.38144329896907,47.66690278528595,10.408522254700934,6,-0.875,8.625,54.125,34.0,-12.5,2,-0.05030487804878048,1.625,314.75,2.6363636363636362,325.25,-2.066666666666667,325.75,-0.05030487804878048
5193,2008-06-26,315.0,332.0,315.0,327.5,9133777.0,-0.03963414634146345,-1.72,-1.0204081632653061,33.711048158640224,37.20177929327527,12.627513953080836,19.692425842809484,48.50209521846455,43.009862749547096,23.05433500059426,17.0,-11.237220459599826,-17.0625,-39.00613293342627,4.881132933426272,-28.034316466713165,-6.090683533286835,29.044699999999978,26.881720430107524,-4.878996355039572,10.971816466713145,6,12.125,18.125,67.375,47.0,5.75,3,-0.022222222222222254,-1.6122448979591837,328.0,1.625,314.75,2.6363636363636362,325.25,-0.022222222222222254
5194,2008-06-27,308.75,315.0,301.29998779296875,315.0,10571474.0,-0.019841269841269882,3.38400390625,0.5,35.41666666666667,35.91503236357796,17.504574947216327,24.044541879811163,53.7854999426047,48.526496366520064,23.630181373740022,13.70001220703125,-10.351120773780167,-21.32499999999999,-44.18158951400437,1.531589514004395,-32.75329475700221,-9.896705242997768,34.58880599999998,24.267131090341937,-9.785405747191799,11.428294757002202,6,14.649993896484375,20.649993896484375,65.875,53.25,18.75,4,0.027530364372469585,-1.72,315.0,-1.6122448979591837,328.0,1.625,314.75,0.027530364372469585
5195,2008-06-30,318.25,319.25,306.75,310.0,9195383.0,0.03076923076923066,1.4390243902439024,-1.32,45.90643274853801,36.49982768521539,5.879430011352838,13.483464006404688,43.66726976486234,38.60438469359815,23.895163483072512,12.5,-9.7747578279442,-10.712499999999977,-33.598530558793186,12.173530558793232,-22.15551527939658,0.7305152793966272,23.40725327171873,55.21174419321297,16.82937131444909,11.443015279396604,6,-1.100006103515625,11.149993896484375,51.712493896484375,43.75,29.0,0,0.016496465043205122,3.38400390625,308.75,-1.72,315.0,-1.6122448979591837,328.0,0.016496465043205122
5196,2008-07-01,310.25,316.0,301.79998779296875,315.0,8616543.0,-0.025137470542026752,3.2074110243055554,-0.5757575757575758,44.60227272727273,36.965971683336136,10.999370296362372,19.510642136739875,50.50006090604347,46.01570622163865,24.292693412975108,16.45001220703125,-9.787159681983837,-16.82499999999999,-39.323596447477485,5.673596447477507,-28.074298223738708,-5.575701776261269,29.792962652568747,29.15312263290052,-13.168019475563511,11.249298223738734,7,6.899993896484375,18.149993896484375,58.462493896484375,51.75,41.0,1,0.04915390813859788,1.4390243902439024,318.25,3.38400390625,308.75,-1.72,315.0,0.04915390813859788
5197,2008-07-02,290.0,302.75,285.75,300.75,17708710.0,-0.06526994359387595,1.305084745762712,2.263157894736842,32.35294117647058,36.61245501461414,28.70250164428137,37.3020260409852,69.29124203872118,65.79679762545925,24.978717995942233,24.5,-11.60549211119644,-34.30000000000001,-60.599689812081806,-8.000310187918217,-47.44984490604094,-21.150155093959086,48.493243658184724,9.18918918918919,-33.72863452400958,13.149844906040911,7,18.875,30.625,77.64999389648438,72.0,51.0,2,0.11293103448275854,3.2074110243055554,310.25,1.4390243902439024,318.25,3.38400390625,308.75,0.11293103448275854
5198,2008-07-03,280.0,288.25,273.5,285.75,0.0,-0.03448275862068961,1.744186046511628,0.5348837209302325,27.356321839080465,35.23857362391189,35.279612259227406,44.04723869787148,77.85539369862897,75.32884765933,26.29072570334241,16.5,-13.306207473943573,-40.80000000000001,-71.03574044076333,-10.564259559236689,-55.917870220381644,-25.68212977961838,55.32864903869364,14.207650273224044,-26.66534466367037,15.117870220381658,7,22.75,34.25,84.52499389648438,82.0,80.0,3,0.12678571428571428,1.305084745762712,290.0,3.2074110243055554,310.25,1.4390243902439024,318.25,0.12678571428571428
5199,2008-07-04,279.75,287.75,272.5,281.75,11016989.0,-0.0008928571428571397,1.1785714285714286,0.34782608695652173,22.682926829268297,34.155295223560316,31.646252579011332,41.37815870793861,76.59673885298332,75.16057825544578,28.00116918499168,15.25,-14.431047235690755,-37.85000000000002,-71.24098523161706,-4.4590147683829855,-54.54549261580854,-21.154507384191504,50.632357115598154,15.508021390374333,-17.86030188909782,16.69549261580852,7,22.5,34.0,84.77499389648438,82.25,94.25,4,0.1465594280607685,1.744186046511628,280.0,1.305084745762712,290.0,3.2074110243055554,310.25,0.1465594280607685
5200,2008-07-07,288.0,291.0,280.75,286.75,9842992.0,0.029490616621983934,1.8275862068965518,-0.625,28.280542986425345,34.09024673522499,19.61990933313365,31.1620183658884,66.63688168430258,66.28056146593485,28.92202821353039,11.25,-15.140170057913338,-27.337499999999977,-62.35601953649024,7.6810195364902825,-44.846759768245136,-9.828240231754819,36.59412140403833,35.63218390804598,6.378208410761371,17.509259768245137,7,14.25,25.75,73.96249389648438,74.0,79.75,0,0.13715277777777768,1.1785714285714286,279.75,1.744186046511628,280.0,1.305084745762712,290.0,0.13715277777777768
5201,2008-07-08,288.75,290.25,276.0,280.5,11479005.0,0.0026041666666667407,1.5333333333333334,6.6,31.76178660049628,33.563437748095396,16.532528455909528,29.02547537563487,63.89258266155059,64.8945180477757,29.527962624141935,14.25,-16.55521354703535,-24.76249999999999,-61.374072444288004,11.849072444288026,-43.06828622214397,-6.4567137778560095,30.634709263634477,53.71900826446281,23.881165697991023,18.305786222144004,7,13.5,25.0,71.58749389648438,73.25,51.5,1,0.20259740259740266,1.8275862068965518,288.0,1.1785714285714286,279.75,1.744186046511628,280.0,0.20259740259740266
5202,2008-07-09,290.0,296.0,279.5,284.75,11062630.0,0.0043290043290042934,-1.0952380952380953,0.6363636363636364,32.59803921568627,33.43977008776718,10.421274972942172,26.80680134533395,60.90377243196792,62.85360638018915,29.69148505161571,16.5,-17.621000530980382,-22.024999999999977,-59.962934077997886,15.912934077997932,-40.9939670389989,-3.0560329610010513,24.69623833727104,74.46808510638297,41.783822344399056,18.968967038998944,7,5.875,23.75,68.58749389648438,73.125,50.5,2,0.2112068965517242,1.5333333333333334,288.75,1.8275862068965518,288.0,1.1785714285714286,279.75,0.2112068965517242
5203,2008-07-10,282.0,287.25,280.0,283.75,6438550.0,-0.02758620689655178,-1.5217391304347827,-0.3333333333333333,30.068337129840543,32.84551125034206,14.804836951768834,33.035145644552586,67.2537569706493,70.07600599348638,29.699742379705896,10.0,-17.7693652328378,-27.82499999999999,-67.41769603031128,11.7676960303113,-47.62134801515566,-8.028651984844316,28.476614503543942,40.42553191489361,5.809044845309884,19.796348015155655,7,13.875,31.75,76.58749389648438,82.75,62.75,3,0.20921985815602828,-1.0952380952380953,290.0,1.5333333333333334,288.75,1.8275862068965518,288.0,0.20921985815602828
5204,2008-07-11,271.0,287.5,270.25,283.25,9651881.0,-0.03900709219858156,-1.509090909090909,7.0,27.442827442827436,30.793999549707546,22.223953008954254,41.57923787381503,76.2404137969678,80.11876853682583,29.94283167418089,17.25,-19.95828491009462,-35.91250000000002,-77.98113908825809,6.156139088258044,-56.946819544129085,-14.878180455870961,35.67895305318956,2.912621359223301,-32.488454749372075,21.034319544129044,7,22.125,41.625,88.88749694824219,94.75,68.0,4,0.3284132841328413,-1.5217391304347827,282.0,-1.0952380952380953,290.0,1.5333333333333334,288.75,0.3284132841328413
5205,2008-07-14,267.5,280.5,266.75,276.25,9330874.0,-0.01291512915129156,-1.6829268292682926,0.7142857142857143,29.139072847682115,29.075866229753032,19.856086135855207,41.84960448631608,77.74160330599523,82.64742783591151,30.843765487248433,13.75,-21.138943515655512,-36.0,-79.27452149391843,7.274521493918428,-57.637260746959214,-14.362739253040786,34.8074786868068,2.564102564102564,-32.77308403404818,21.6372607469592,7,17.25,38.625,91.88749694824219,104.02499389648438,59.25,0,0.39813084112149544,-1.509090909090909,271.0,-1.5217391304347827,282.0,-1.0952380952380953,290.0,0.39813084112149544
5206,2008-07-15,271.0,274.0,259.25,263.5,71939940.0,0.013084112149532645,1.1851851851851851,-0.8571428571428571,22.46376811594203,27.977069223027637,11.402007928151818,35.026091987288055,71.88763484636473,78.44604438834995,32.7367146347933,14.75,-22.25957506593045,-29.25,-72.00757858341717,13.507578583417171,-50.628789291708586,-7.8712107082914144,26.329431670653832,31.97278911564626,2.1157398151219375,21.378789291708575,7,6.625,31.375,85.5625,99.0,43.75,1,0.3570110701107012,-1.6829268292682926,267.5,-1.509090909090909,271.0,-1.5217391304347827,282.0,0.3570110701107012
5207,2008-07-16,271.0,278.0,263.29998779296875,271.25,25869740.0,0.0,1.13818359375,-0.03333333333333333,25.69060773480662,27.791989878108325,9.4133402840921,32.39462988416494,69.56572745917572,77.61379495490235,33.884564534895404,14.70001220703125,-25.47005437731019,-26.524999999999977,-69.45330620564391,16.40330620564393,-47.989153102821945,-5.06084689717801,20.23672260334922,41.5929203539823,10.890262240072218,21.464153102821957,7,6.625,31.375,81.8125,95.375,43.0,2,0.25553505535055354,1.1851851851851851,271.0,-1.6829268292682926,267.5,-1.509090909090909,271.0,0.25553505535055354
5208,2008-07-17,289.5,290.25,275.25,277.25,83485666.0,0.06826568265682664,1.1818181818181819,-49.0,40.632603406326034,29.786398386670296,-8.49020500491389,11.65697417889811,48.92703794842009,58.62018018916103,34.665684619909825,19.25,-27.803066930246302,-6.225000000000023,-47.18836617543019,34.738366175430144,-26.706683087715078,14.256683087715032,-30.25,97.58064516129032,63.33490310397194,20.481683087715076,7,-11.875,12.875,60.9375,74.5,39.25,3,0.17616580310880825,1.13818359375,271.0,1.1851851851851851,271.0,-1.6829268292682926,267.5,0.17616580310880825
5209,2008-07-18,298.5,301.5,285.0,285.0,13076552.0,0.031088082901554515,-1.4444444444444444,1.1020408163265305,40.34229828850856,31.126593420235096,-16.260814256336914,0.5384025464346109,37.631228111835526,49.046151519989394,35.15090847584027,16.5,-26.885805447950077,4.137499999999989,-34.35941546086946,42.634415460869434,-15.110957730434734,23.38595773043471,-38.629999999999995,92.89940828402366,58.773248251542036,19.248457730434716,7,-18.125,3.875,50.4375,64.0,23.5,4,0.15494137353433834,1.1818181818181819,289.5,1.13818359375,271.0,1.1851851851851851,271.0,0.15494137353433834
5210,2008-07-21,296.25,300.75,288.75,294.0,8669965.0,-0.007537688442211032,1.1333333333333333,0.16666666666666666,42.74611398963731,32.347074241250766,-14.21202982479906,0.5316572760776239,37.39910572933752,50.663293686352176,35.66235443188036,12.0,-24.370626983716875,3.3374999999999773,-32.342464523838714,39.01746452383867,-14.50248226191934,21.177482261919295,-34.71479999999997,87.57396449704143,50.63686065491244,17.839982261919335,7,-15.875,6.125,52.6875,66.25,22.5,0,0.14430379746835453,-1.4444444444444444,298.5,1.1818181818181819,289.5,1.13818359375,271.0,0.14430379746835453
5211,2008-07-22,310.0,314.5,287.0,295.0,11952873.0,0.04641350210970474,1.2916666666666667,6.666666666666667,61.11111111111111,35.51519334074241,-27.525301730035153,-14.32699947737774,21.291702522135097,36.35795832139314,34.978128849069776,27.5,-20.90103325111687,17.32499999999999,-17.80187530114779,52.451875301147766,-0.2384376505739283,34.888437650573906,-46.86620799999997,91.2109395954753,48.6669063593873,17.5634376505739,7,-23.125,-7.625,38.9375,52.5,34.0,1,0.05403225806451606,1.1333333333333333,296.25,-1.4444444444444444,298.5,1.1818181818181819,289.5,0.05403225806451606
5212,2008-07-23,311.5,315.5,307.5,312.5,8166947.0,0.004838709677419395,1.2857142857142858,-0.06666666666666667,69.32515337423314,39.87706181234158,-28.669730714689308,-18.05205713168357,17.677147227967907,34.437436485910155,34.9899851440472,8.0,-18.324363364680664,19.649999999999977,-12.64445120990149,51.944451209901445,3.5027743950492436,35.79722560495071,-45.28423551999998,90.06211180124224,42.118860175809175,16.14722560495073,7,-24.125,-15.375,35.875,51.0,36.25,2,0.010433386837881198,1.2916666666666667,310.0,1.1333333333333333,296.25,-1.4444444444444444,298.5,0.010433386837881198
5213,2008-07-24,308.0,317.5,305.75,316.0,8604134.0,-0.011235955056179803,1.1363636363636365,8.0,66.66666666666666,44.23526617054595,-23.57269897946577,-15.919573142094407,19.469952375301318,37.56813705687347,34.90408843237616,11.75,-16.4614098937721,16.5,-14.876742979495816,47.876742979495816,0.8116285102520919,32.18837148974791,-37.841496678400006,70.76923076923077,17.949707031660154,15.6883714897479,7,-19.625,-11.875,38.125,54.5,40.75,3,0.01948051948051943,1.2857142857142858,311.5,1.2916666666666667,310.0,1.1333333333333333,296.25,0.01948051948051943
5214,2008-07-25,317.25,320.25,299.5,304.25,14933071.0,0.030032467532467466,1.1842105263157894,-1.625,67.05539358600583,48.448190697026355,-28.577427726742258,-25.824140940718962,8.488330907885256,28.106654979717007,34.18201739644893,20.75,-14.431894777166065,25.32499999999999,-7.243187577858862,57.89318757785884,9.040906211070535,41.60909378892944,-42.357347010560034,90.97744360902256,34.49738178742447,16.284093788929432,7,-27.5,-21.625,25.4375,45.25,52.75,4,0.03624901497241928,1.1363636363636365,308.0,1.2857142857142858,311.5,1.2916666666666667,310.0,0.03624901497241928
5215,2008-07-28,323.5,328.0,311.25,317.25,11755308.0,0.01970055161544515,1.1967213114754098,0.4807692307692308,69.04109589041096,53.623449338634025,-29.109642185992413,-33.37163880165912,0.6967628282486658,21.723278998829983,33.65426016124455,16.75,-10.947729131293613,31.3125,-2.2194466683602627,64.84444666836026,14.54652666581984,48.07847333418016,-43.16446536929283,89.02439024390245,30.865128431195288,16.765973334180135,7,-27.850006103515625,-27.875,16.0625,39.0,31.5,0,-0.004636785162287493,1.1842105263157894,317.25,1.1363636363636365,308.0,1.2857142857142858,311.5,-0.004636785162287493
5216,2008-07-29,325.5,327.25,315.0,321.25,8085730.0,0.0061823802163833985,2.161290322580645,0.68,69.29347826086956,58.4682127304188,-25.21773181894025,-36.01718788623714,-2.6438023838552454,19.580219925171036,32.826308991461005,12.25,-5.593476373345709,32.55000000000001,-3.3231683926531446,68.42316839265317,14.613415803673433,50.48658419632659,-38.491440217591844,91.22807017543859,33.68050786022576,17.936584196326578,7,-23.875,-29.875,14.0625,37.0,22.0,1,-0.020737327188940058,1.1967213114754098,323.5,1.1842105263157894,317.25,1.1363636363636365,308.0,-0.020737327188940058
5217,2008-07-30,322.75,329.75,319.0,329.75,4800377.0,-0.008448540706605168,2.0714285714285716,-1.6470588235294117,73.48703170028818,62.11870476308126,-16.042006285154116,-32.34624792650271,-0.947404735056864,22.101856989627322,31.254389171720064,10.75,-0.018095928261118388,28.162500000000023,-10.056837555211757,66.3818375552118,9.052831222394104,47.27216877760594,-30.002638587129013,76.85950413223141,16.4378315881546,19.109668777605894,7,-15.375,-27.125,10.75,36.25,13.25,2,0.06584043377226956,2.161290322580645,325.5,1.1967213114754098,323.5,1.1842105263157894,317.25,0.06584043377226956
5218,2008-07-31,315.5,322.75,314.75,322.75,6190282.0,-0.022463206816421333,1.206896551724138,1.0357142857142858,76.80722891566265,66.17036372165393,-5.270279626860656,-23.505449062193122,5.642712059256041,29.178811951658872,29.102382897075397,8.0,6.209600619193452,19.13749999999999,-19.52414800311948,57.799148003119456,-0.19332400155974483,38.46832400155972,-16.83221641318835,52.892561983471076,-14.192096543219328,19.330824001559723,7,-7.125,-19.875,16.375,43.5,47.25,3,0.1022187004754358,2.0714285714285716,322.75,2.161290322580645,325.5,1.1967213114754098,323.5,0.1022187004754358
5219,2008-08-01,320.75,322.5,308.75,313.0,9048279.0,0.016640253565768592,1.4444444444444444,-1.0689655172413792,81.41592920353983,70.46700985653199,-7.858622712787735,-26.905815662133477,-0.3729011751796065,23.864374363782645,26.953818577230777,13.75,12.263883378591913,22.337499999999977,-16.958031753505907,61.63303175350586,2.6897341232470353,41.98526587675292,-17.10906178707819,57.14285714285714,-17.35539253364604,19.647765876752928,8,-12.375,-26.25,9.375,38.25,48.75,4,0.08729540140296188,1.206896551724138,315.5,2.0714285714285716,322.75,2.161290322580645,325.5,0.08729540140296188
5220,2008-08-04,327.5,328.0,316.5,319.5,5440943.0,0.02104442712392829,1.5555555555555556,1.032258064516129,82.10227272727272,72.79936114721662,-10.850708861497992,-32.19552661102159,-7.866161507616312,17.09651708785583,24.87252471936257,11.5,15.989518904461193,27.11250000000001,-13.91203534168676,68.13703534168678,6.600232329156654,47.62476767084337,-19.681611901145686,89.28571428571429,9.01963351327663,20.512267670843382,8,-12.875,-33.0,-1.100006103515625,27.774993896484375,39.5,0,0.12977099236641232,1.4444444444444444,320.75,1.206896551724138,315.5,2.0714285714285716,322.75,0.12977099236641232
5221,2008-08-05,347.25,349.0,325.75,327.25,10838407.0,0.06030534351145045,-1.0217391304347827,2.5,85.38283062645012,74.58354750857406,-27.671026608729562,-49.89635191563133,-28.00017888751904,-2.66844623320668,22.881372201005156,23.25,19.88451341550882,43.9375,-1.6784237547733483,89.55342375477335,21.129538122613326,66.74546187738667,-38.5,95.65217391304348,10.060693927573553,22.807961877386674,8,-23.0,-43.125,-23.975006103515625,8.024993896484375,-2.0,1,0.022318214542836667,1.5555555555555556,327.5,1.4444444444444444,320.75,1.206896551724138,315.5,0.022318214542836667
5222,2008-08-06,351.25,356.75,343.75,348.0,9281447.0,0.011519078473722022,-1.2127659574468086,0.1625,83.10991957104557,76.4105756090606,-28.4291506538259,-51.72431108777357,-32.68413169597335,-6.548531618939705,21.53297674963009,13.0,24.056928196316676,44.875,-5.002877175960805,94.7528771759608,19.936061412019626,69.81393858798037,-35.254999999999995,88.54166666666666,4.282219210347563,24.9389385879804,8,-23.125,-43.25,-28.475006103515625,4.024993896484375,13.75,2,-0.010676156583629859,-1.0217391304347827,347.25,1.5555555555555556,327.5,1.4444444444444444,320.75,-0.010676156583629859
5223,2008-08-07,341.0,360.0,338.25,354.75,8893643.0,-0.02918149466192166,-1.2597402597402598,-4.230769230769231,72.48677248677248,77.01406215359022,-14.534258408150265,-38.81775141114986,-22.928912814254716,3.9745618627843555,19.95845805615516,21.75,25.13067113876616,31.67500000000001,-19.103699429886376,82.4536994298864,6.285650285056818,57.064349714943205,-16.853999999999985,62.926829268292686,-19.403639243361845,25.389349714943204,8,-6.625,-31.375,-26.25,6.5,21.25,3,-0.014662756598240456,-1.2127659574468086,351.25,-1.0217391304347827,347.25,1.5555555555555556,327.5,-0.014662756598240456
5224,2008-08-08,360.0,362.25,337.75,337.75,15278894.0,0.055718475073313734,-1.202247191011236,-1.6181818181818182,78.65168539325842,78.08190543168439,-29.98577598270731,-53.55396258319274,-42.42266007449564,-14.499375532104978,17.9075411057095,24.5,26.02661266057987,46.22500000000002,-5.9908727631963075,98.44087276319635,20.117063618401858,72.33293638159819,-28.6832,95.08196721311475,12.860615546422096,26.10793638159816,8,-24.5,-49.25,-51.5,-18.625,-6.0,4,0.007638888888888973,-1.2597402597402598,341.0,-1.2127659574468086,351.25,-1.0217391304347827,347.25,0.007638888888888973
5225,2008-08-11,374.0,376.0,356.29998779296875,363.0,6247213.0,0.03888888888888897,1.6266682942708333,0.4943820224719101,78.69955156950672,79.12702468819963,-40.307819183717356,-62.363568803239446,-56.50600274169244,-28.07816870317305,15.856139420008924,19.70001220703125,27.99109748247338,54.89999999999998,0.8640957568982799,108.93590424310167,27.882047878449157,81.9179521215508,-36.49655999999999,96.01990049751244,14.318694072559978,27.01795212155085,8,-31.625,-56.375,-66.0,-33.125,-12.25,0,-0.012032085561497374,-1.202247191011236,360.0,-1.2597402597402598,341.0,-1.2127659574468086,351.25,-0.012032085561497374
5226,2008-08-12,367.75,373.5,363.0,371.0,6947276.0,-0.016711229946524075,1.5454545454545454,-0.29545454545454547,74.19354838709677,79.20552654228948,-30.658460422458347,-51.114317844433856,-50.655473708444106,-21.367176975171162,13.395311457241055,11.0,29.33552787330268,43.8125,-9.409199917481772,97.03419991748177,17.201650041259086,70.42334995874091,-30.0,78.43137254901961,-2.1208504065783274,26.610849958740896,8,-25.375,-50.125,-59.75,-26.875,-17.75,1,-0.0020394289598911763,1.6266682942708333,374.0,-1.202247191011236,360.0,-1.2597402597402598,341.0,-0.0020394289598911763
5227,2008-08-13,340.25,367.5,335.0,366.0,15739173.0,-0.07477906186267846,1.2608695652173914,7.923076923076923,61.49732620320856,77.50442624090569,-0.4638046206289914,-19.141678540592352,-23.80213850107191,6.31483827086754,10.536022872993449,32.75,29.379169860459683,12.850000000000023,-34.56429941984686,60.26429941984691,-10.85714970992342,36.557149709923465,35.75,12.804878048780488,-66.13513555404276,23.70714970992343,8,2.125,-22.625,-32.25,0.625,30.0,2,0.014695077149154967,1.5454545454545454,367.75,1.6266682942708333,374.0,-1.202247191011236,360.0,0.014695077149154967
5228,2008-08-14,340.5,346.5,335.5,339.0,10275340.0,0.0007347538574578039,-1.588235294117647,-0.05825242718446602,58.857142857142854,74.99789442463936,3.582074195569362,-16.20586568798973,-24.85430174397652,6.190278301728142,8.75069286168459,11.0,29.324960070161353,10.550000000000011,-33.659310760245205,54.75931076024523,-11.554655380122597,32.65465538012262,34.68000000000001,13.414634146341465,-61.35883894629527,22.10465538012262,8,5.75,-22.875,-35.6875,0.375,12.25,3,0.07195301027900136,1.2608695652173914,340.25,1.5454545454545454,367.75,1.6266682942708333,374.0,0.07195301027900136
5229,2008-08-15,344.75,349.0,340.0,342.0,5371766.0,0.012481644640234935,-1.6666666666666667,1.8333333333333333,58.22050290135397,72.34436444398172,3.4581540687030383,-17.72188391883293,-29.672131477059793,1.748411669693155,7.891390118295943,9.0,29.36380628937502,12.487500000000011,-29.581827181152732,54.556827181152755,-8.54716359057636,33.52216359057638,29.62639999999999,23.78048780487805,-47.158337902136296,21.03466359057636,8,6.125,-27.125,-39.9375,-3.875,4.0,4,0.050761421319796884,-1.588235294117647,340.5,1.2608695652173914,340.25,1.5454545454545454,367.75,0.050761421319796884
5230,2008-08-18,339.0,344.5,332.25,343.0,8009218.0,-0.01667875271936181,2.5,-1.4545454545454546,55.07518796992482,68.97684859325668,12.304979416108608,-9.069969613118644,-24.229985959999112,7.2831365617654455,6.972116795594251,12.5,29.738461881795843,4.600000000000023,-33.96314029581703,43.16314029581707,-14.681570147908474,23.88157014790852,34.58887199999998,16.363636363636363,-49.860309120030436,19.281570147908525,8,15.125,-21.375,-36.125,0.75,13.75,0,0.04424778761061954,-1.6666666666666667,344.75,-1.588235294117647,340.5,1.2608695652173914,340.25,0.04424778761061954
5231,2008-08-19,326.75,337.75,325.5,336.0,5855282.0,-0.03613569321533927,-1.0851063829787233,2.3125,51.40350877192982,65.4539140600216,23.8492508642733,4.742383857971845,-12.178630436960418,19.4160896347953,7.207803638830567,13.5,29.03137700736255,-8.487500000000011,-45.516462704193486,28.541462704193464,-27.00198135209672,10.026981352096698,45.18531711999998,2.976190476190476,-59.34530290466688,18.51448135209673,8,24.0,-9.125,-31.3125,11.25,25.0,1,0.10711553175210398,2.5,339.0,-1.6666666666666667,344.75,-1.588235294117647,340.5,0.10711553175210398
5232,2008-08-20,314.75,327.0,312.0,327.0,6809572.0,-0.03672532517214999,1.4489795918367347,1.3243243243243243,49.745331069609506,62.92708723589238,33.667765314037865,17.916961724524185,-0.3435030151040337,31.28396003024295,7.784575741047542,15.0,27.377130903471993,-20.649999999999977,-57.26657663151633,15.966576631516375,-38.958288315758125,-2.3417116842418295,54.39919809279996,7.4324324324324325,-53.765077809980916,18.308288315758166,8,29.25,4.899993896484375,-24.75,19.5,48.5,2,0.11199364575059567,-1.0851063829787233,326.75,2.5,339.0,-1.6666666666666667,344.75,0.11199364575059567
5233,2008-08-21,314.0,317.75,306.5,309.75,5532539.0,-0.002382843526608447,-1.0930232558139534,-0.3469387755102041,47.63572679509632,59.48086961387437,33.73236341380306,20.17383732645783,0.028023018953717838,31.780365978199484,8.635511115835008,11.25,22.872859090488532,-21.69999999999999,-57.459650887279736,14.059650887279759,-39.57982544363989,-3.8201745563600866,50.57726224537595,17.647058823529413,-42.243126735943385,17.87982544363988,8,27.25,11.625,-24.0,20.25,28.25,3,0.17914012738853513,1.4489795918367347,314.75,-1.0851063829787233,326.75,2.5,339.0,0.17914012738853513
5234,2008-08-22,328.75,329.5,310.75,316.25,5243545.0,0.04697452229299359,1.6785714285714286,2.9411764705882355,50.41459369817579,56.33809651705982,15.738447496615095,6.671620342138226,-15.041631215166433,16.875935068409603,8.813397133438574,18.75,19.078016304668722,-7.524999999999977,-42.394267119841516,27.34426711984156,-24.959633559920746,9.909633559920792,30.01953602083836,58.55263157894737,2.282435028870779,17.434633559920776,8,11.25,1.75,-38.75,5.5,19.25,4,0.07300380228136882,-1.0930232558139534,314.0,1.4489795918367347,314.75,-1.0851063829787233,326.75,0.07300380228136882
5235,2008-08-26,322.0,324.75,316.0,324.75,4942536.0,-0.020532319391635023,5.363636363636363,-0.22,40.834845735027216,52.6315740001632,16.021358805272826,14.022418934291181,-8.905858104022286,23.450644360718343,9.57997917540016,12.75,16.90834842699951,-14.199999999999989,-49.19120190172799,20.791201901728016,-31.69560095086399,3.2956009508640136,31.542582418754535,49.6,-1.6188852440862647,17.495600950864013,8,15.0,9.5,-30.625,12.25,17.25,1,0.08307453416149069,1.6785714285714286,328.75,-1.0930232558139534,314.0,1.4489795918367347,314.75,0.08307453416149069
5236,2008-08-27,318.75,323.5,316.0,321.5,4372317.0,-0.010093167701863304,1.2222222222222223,1.0,38.13868613138687,50.036169547738574,12.951772583321485,17.64549089677388,-6.328573784969535,26.500683688509355,10.38798826345791,7.5,11.673020550721105,-17.11250000000001,-52.663973061510205,18.438973061510183,-34.88823653075514,0.663236530755114,30.088324176879098,53.2608695652174,6.483689914920511,17.7757365307551,8,9.0,12.75,-27.375,15.5,15.75,2,0.10666666666666669,5.363636363636363,322.0,1.6785714285714286,328.75,-1.0930232558139534,314.0,0.10666666666666669
5237,2008-08-28,344.0,346.75,315.0,319.25,14004570.0,0.0792156862745097,1.0991735537190082,-9.0,50.98684210526315,49.16169168641861,-13.086538979290538,-6.251398200766346,-31.633254028363126,1.1077011762898792,10.974949977780716,31.75,5.5503013264381025,7.074999999999989,-28.094551723361917,42.244551723361894,-10.509775861680964,24.65977586168094,-37.5,93.16770186335404,46.43261278483375,17.58477586168096,8,-16.25,-6.25,-49.375,-9.75,-14.5,3,0.022529069767441845,1.2222222222222223,318.75,5.363636363636363,322.0,1.6785714285714286,328.75,0.022529069767441845
5238,2008-08-29,347.75,355.0,338.25,343.75,11850590.0,0.010901162790697638,-1.2333333333333334,0.16161616161616163,45.52102376599634,47.75063844915665,-17.54502166453409,-7.864653539460107,-35.395486332289124,-2.8567379607278554,11.788654016887518,16.75,0.016591842781167543,9.212499999999977,-24.75779468600183,43.182794686001785,-7.772647343000926,26.19764734300088,-40.44499999999999,83.61581920903954,41.22015287810898,16.985147343000904,8,-17.0,-10.0,-56.0,-16.625,-34.75,4,0.04457225017972677,1.0991735537190082,344.0,1.2222222222222223,318.75,5.363636363636363,322.0,0.04457225017972677
5239,2008-09-01,348.75,351.5,339.0,345.0,5550262.0,0.0028756290438534116,1.7027027027027026,0.9375,39.7979797979798,46.05317087449609,-20.023653025071326,-7.019291388887041,-36.40441023272922,-4.143383131433268,12.197693733088343,12.5,-2.210536747204003,8.8125,-24.369960094090402,41.9949600940904,-7.778730047045201,25.4037300470452,-39.537199999999984,84.375,46.74811260572005,16.591230047045208,9,-18.0,-11.0,-56.5,-20.125,-34.0,0,-0.018637992831541217,-1.2333333333333334,347.75,1.0991735537190082,344.0,1.2222222222222223,318.75,-0.018637992831541217
5240,2008-09-02,370.0,370.25,345.75,348.25,11300099.0,0.06093189964157708,1.202247191011236,5.8,50.81081081081081,45.987315545482865,-40.693186348759525,-26.268862975334628,-57.400472307521,-25.395707392784345,13.389387242864986,24.5,-3.4485972246430947,27.9375,-7.272723918944507,63.14772391894451,10.332388040527746,45.542611959472254,-58.955712000000005,99.5475113122172,64.31102381253427,17.60511195947225,9,-31.625,-28.75,-77.3125,-43.5,-102.25,1,-0.05945945945945941,1.7027027027027026,348.75,-1.2333333333333334,347.75,1.0991735537190082,344.0,-0.05945945945945941
5241,2008-09-03,355.0,371.5,349.5,365.0,5377985.0,-0.04054054054054057,-1.0952380952380953,-0.45977011494252873,55.841584158415834,46.66467699979468,-23.763491829836425,-11.234480348004809,-41.97710187139023,-10.624992070054645,13.530397824926247,22.0,-5.3040510353135915,12.550000000000011,-23.068815252632362,48.168815252632385,-5.259407626316204,30.359407626316226,-40.40336927999999,70.79646017699115,31.37079119189297,17.809407626316194,9,-16.0,-13.75,-59.36250305175781,-34.75,-87.0,2,-0.04436619718309864,1.202247191011236,370.0,1.7027027027027026,348.75,-1.2333333333333334,347.75,-0.04436619718309864
5242,2008-09-04,347.5,360.25,347.5,355.0,6636000.0,-0.021126760563380254,-2.4,0.75,52.621722846441955,47.2186765610553,-12.43727078784326,-4.247602428274888,-34.55930556383214,-3.34033981706375,13.19656401803298,12.75,-6.512582899783808,5.237500000000011,-30.225406862791885,40.70040686279191,-12.493953431395937,22.96895343139596,-28.35109973760001,27.819548872180448,-14.280988601062731,17.73145343139595,9,-6.375,-6.25,-48.875,-27.25,-107.5,3,-0.037410071942446055,-1.0952380952380953,355.0,1.202247191011236,370.0,1.7027027027027026,348.75,-0.037410071942446055
5243,2008-09-05,336.0,340.0,332.25,337.0,12100290.0,-0.03309352517985609,1.2142857142857142,0.13333333333333333,46.89165186500889,46.82723857959231,2.8067747560313023,7.229251319165314,-22.857742148794273,7.763484203027701,12.92039644754884,15.25,-6.497487083457997,-6.012499999999989,-41.58321348589868,29.558213485898705,-23.797856742949364,11.772856742949386,-12.663011758592006,9.554140127388536,-33.42357443903706,17.78535674294935,9,7.25,5.25,-34.5,-20.875,-77.75,4,-0.019345238095238138,-2.4,347.5,-1.0952380952380953,355.0,1.202247191011236,370.0,-0.019345238095238138
5244,2008-09-08,362.75,365.0,344.0,345.5,5329003.0,0.07961309523809534,-1.0740740740740742,-17.25,57.34157650695518,48.6613197764732,-20.800531097466262,-20.3473830398612,-48.88969858878556,-19.35490929125052,12.892491425779045,29.0,-4.4765704314385175,20.600000000000023,-15.283363686739847,56.48336368673989,2.6583181566300595,38.541681843369986,-35.55997081790463,77.70700636942675,30.06722540126355,17.941681843369942,9,-19.5,-21.5,-60.75,-50.875,-87.75,0,-0.13714679531357687,1.2142857142857142,336.0,-2.4,347.5,-1.0952380952380953,355.0,-0.13714679531357687
5245,2008-09-09,369.5,380.25,354.0,358.5,13639111.0,0.01860785665058584,-1.625,0.6376811594202898,63.68,51.49924353965243,-22.46669136147557,-28.935326636516322,-55.13467518674503,-26.31005467855647,12.323625653965017,26.25,-1.539292223896382,27.57499999999999,-7.515147065149108,62.665147065149085,10.029926467425469,45.12007353257451,-38.765173152472244,77.60416666666666,23.310324975822454,17.54507353257454,9,-21.875,-26.125,-68.0625,-61.125,-112.25,1,-0.14817320703653591,-1.0740740740740742,362.75,1.2142857142857142,336.0,-2.4,347.5,-0.14817320703653591
5246,2008-09-10,367.0,368.7999877929688,357.75,361.25,7874505.0,-0.006765899864682012,1.363639924277025,0.5227272727272727,67.80238500851789,53.36763719556963,-13.860212908109418,-27.92618576063967,-51.89038614580204,-24.251368415324578,11.724017668974215,11.75,0.03074453839440139,25.11250000000001,-9.862857866587944,60.08785786658797,7.624821066706033,42.60017893329399,-31.313655837225042,72.39583333333334,11.671429166315107,17.487678933293978,9,-10.75,-23.625,-62.4375,-58.625,-122.0,2,-0.27043596730245234,-1.625,369.5,-1.0740740740740742,362.75,1.2142857142857142,336.0,-0.27043596730245234
5247,2008-09-11,345.25,366.5,343.5,361.25,15090303.0,-0.059264305177111676,-1.358974358974359,-2.782608695652174,59.31445603576751,54.900240781099754,9.035975747024963,-6.0948796845168545,-28.98067047518896,-3.089604793978083,12.800000253560897,23.5,3.4860435638667013,3.1125000000000114,-31.885046906531045,38.11004690653107,-14.386273453265517,20.61127345326554,-5.107290253502526,27.083333333333332,-37.475295031653445,17.498773453265535,9,11.0,-1.875,-31.0625,-36.875,-94.75,3,-0.223750905141202,1.363639924277025,367.0,-1.625,369.5,-1.0740740740740742,362.75,-0.223750905141202
5248,2008-09-12,365.0,368.5,337.75,350.75,22166420.0,0.05720492396813892,1.8941176470588235,-0.890625,60.49204052098408,57.199580861433574,-8.951088921032408,-25.207702434686382,-46.99516804317432,-23.235140247222375,13.815765319028728,30.75,8.491428891395174,21.63749999999999,-14.80404475611158,58.07904475611156,3.416727621944233,39.858272378055744,15.25,64.11764705882354,-1.1510998487848667,18.220772378055777,9,-8.75,-21.625,-46.9375,-57.0,-99.5,4,-0.34246575342465757,-1.358974358974359,345.25,1.363639924277025,367.0,-1.625,369.5,-0.34246575342465757
5249,2008-09-15,362.25,365.25,335.0,355.0,11147689.0,-0.007534246575342518,3.5660377358490565,0.5087719298245614,61.925925925925924,58.43459365200191,-4.564762302159352,-22.21858267814423,-42.49777907056881,-20.920641306255447,14.675806190416457,30.25,9.63945861902289,18.01249999999999,-19.39685535961837,55.42185535961835,-0.6921776798091628,36.71717767980914,17.149999999999977,60.22099447513812,-6.739352083480803,18.70467767980917,9,-6.0,-18.875,-40.25,-52.625,-97.0,0,-0.28709454796411316,1.8941176470588235,365.0,-1.358974358974359,345.25,1.363639924277025,367.0,-0.28709454796411316
5250,2008-09-16,354.0,364.75,342.5,354.5,16434978.0,-0.022774327122153215,1.119047619047619,-0.06896551724137931,60.143884892086334,58.9126270668542,1.315274139077303,-13.478237756000624,-32.826191292527255,-13.290265982544724,15.62109863779069,22.25,11.380350402460294,9.012499999999989,-28.55584999109999,46.58084999109997,-9.771674995550029,27.796674995550006,23.623999999999967,56.21303805308606,-11.964656013623532,18.78417499554999,9,2.25,-10.625,-30.875,-43.25,-101.5,1,-0.2231638418079096,3.5660377358490565,362.25,1.8941176470588235,365.0,-1.358974358974359,345.25,-0.2231638418079096
5251,2008-09-17,361.75,368.0,341.5,353.75,18864989.0,0.021892655367231617,1.5853658536585367,-16.0,55.68,59.252435639471756,-6.00839244467852,-19.46991429862993,-39.05941621775901,-21.748852528783914,16.26563479241375,26.5,14.188492532379485,15.012499999999989,-22.238241779983923,52.2632417799839,-3.6128708899919957,33.63787088999197,14.169039999999995,79.8507462686567,14.2213379199614,18.62537088999196,9,-5.5,-18.375,-31.75,-44.125,-107.0,2,-0.28887353144436767,1.119047619047619,354.0,3.5660377358490565,362.25,1.8941176470588235,365.0,-0.28887353144436767
5252,2008-09-18,350.0,364.25,345.0,363.0,15742896.0,-0.03248099516240499,1.4838709677419355,-1.625,50.68493150684931,59.673911155231806,6.854332375351987,-5.21083051483572,-25.9382019546548,-10.643245911056397,16.21014128092662,19.25,13.441375587192283,1.5,-32.5788559234868,35.5788559234868,-15.5394279617434,18.5394279617434,24.282278399999996,44.776119402985074,-17.810685595007037,17.0394279617434,9,7.625,-6.625,-20.0,-32.375,-92.25,3,-0.30000000000000004,1.5853658536585367,361.75,1.119047619047619,354.0,3.5660377358490565,362.25,-0.30000000000000004
5253,2008-09-19,370.25,373.0,352.0,352.0,20080733.0,0.05785714285714283,-1.3013698630136987,-1.4038461538461537,55.858310626702995,59.50910383520379,-8.969636684517013,-22.16717360583874,-44.295506085848274,-31.31865028622019,16.027862823417255,23.0,13.484712101509785,18.9375,-12.320709448013304,50.195709448013304,3.308395275993348,34.56660472400665,-35.25,92.76315789473685,31.57200901838447,15.62910472400665,9,-12.625,-26.875,-40.25,-52.625,-111.5,4,-0.3234301147873059,1.4838709677419355,350.0,1.5853658536585367,361.75,1.119047619047619,354.0,-0.3234301147873059
5254,2008-09-22,352.75,369.25,352.25,369.25,8607229.0,-0.04726536124240377,1.0606060606060606,-0.9041095890410958,45.20166898470097,57.455955944615,7.780937880156955,-2.927034287183119,-24.712521325187993,-14.449929776413342,16.64674645874954,18.0,14.211359603241021,0.23750000000001137,-29.161065575481132,29.636065575481155,-14.46178278774056,14.936782787740583,-16.99000000000001,35.714285714285715,-19.773042095879,14.699282787740566,9,1.25,-9.375,-20.8125,-35.125,-96.0,0,-0.24734231041814314,-1.3013698630136987,370.25,1.4838709677419355,350.0,1.5853658536585367,361.75,-0.24734231041814314
5255,2008-09-23,348.75,356.0,341.25,350.75,10079372.0,-0.01133947554925585,1.36,0.12121212121212122,48.148148148148145,55.272151849018364,9.530218218241828,3.3516004489108013,-18.52023755670035,-11.062976499369142,17.026811417763838,14.75,16.84032390755715,-5.100000000000023,-30.86278425622322,20.662784256223176,-17.981392128111622,7.781392128111577,-12.245200000000011,23.62204724409449,-28.692451323064574,12.881392128111607,9,5.25,-5.375,-14.5,-31.125,-81.25,1,-0.23942652329749103,1.0606060606060606,352.75,-1.3013698630136987,370.25,1.4838709677419355,350.0,-0.23942652329749103
5256,2008-09-24,352.75,359.75,344.0,348.75,5925639.0,0.011469534050179142,-1.3333333333333333,-2.0,51.58850226928895,54.413712541631845,3.6836585650163443,2.139068969392042,-20.34910602035535,-15.834625824819966,17.49794214648376,15.75,15.627909437450512,-2.8000000000000114,-22.610018730591435,17.010018730591412,-12.705009365295723,7.1050093652957,-15.515296000000035,36.22047244094488,-18.39965128176148,9.905009365295703,9,1.25,-9.375,-16.875,-35.125,-75.75,2,-0.2841956059532247,1.36,348.75,1.0606060606060606,352.75,-1.3013698630136987,370.25,-0.2841956059532247
5257,2008-09-25,351.75,358.5,345.0,356.5,10601782.0,-0.0028348688873139904,2.085714285714286,-1.1875,55.088852988691436,53.813358371377106,6.372816520206186,3.952074142193055,-17.144830542357397,-15.580006166038345,18.212719998001972,13.5,12.559913424834406,-4.1875,-23.338475651965382,14.963475651965382,-13.762987825982691,5.387987825982691,-13.799990080000043,33.07086614173229,-26.124140231148694,9.575487825982693,9,2.25,-8.375,-17.5625,-34.125,-69.25,3,-0.27576403695806684,-1.3333333333333333,352.75,1.36,348.75,1.0606060606060606,352.75,-0.27576403695806684
5258,2008-09-26,363.25,369.5,340.0,347.75,14726166.0,0.03269367448471927,1.1071428571428572,-3.263157894736842,50.179211469534046,52.50816787622246,-6.036308820541194,-6.669093179926335,-26.857878214646348,-27.758098242354777,18.741536841773765,29.5,9.165865150390744,6.537500000000023,-12.47238316365599,25.547383163656036,-2.967441581827984,16.04244158182803,-24.598990278400038,78.8135593220339,21.05304338525218,9.504941581828021,9,-6.75,-19.875,-31.425003051757812,-45.625,-83.75,4,-0.29043358568479005,2.085714285714286,351.75,-1.3333333333333333,352.75,1.36,348.75,-0.29043358568479005
5259,2008-09-29,342.25,367.0,342.0,356.5,21517427.0,-0.05781142463867861,-2.389830508474576,-0.9193548387096774,41.138211382113816,50.3964263751144,13.218398655426995,14.565769554260555,-4.568245925602696,-7.672966672766847,19.298931604886455,25.0,8.10201283304275,-14.137499999999989,-33.92683458100629,5.651834581006312,-24.03216729050314,-4.242832709496838,-2.912010472832037,7.627118644067797,-45.656039164360294,9.894667290503152,9,14.25,3.25,-8.8125,-24.625,-52.0,0,-0.24397370343316294,1.1071428571428572,363.25,2.085714285714286,351.75,-1.3333333333333333,352.75,-0.24397370343316294
5260,2008-09-30,348.0,355.25,330.25,331.0,12085933.0,0.016800584368152016,-1.7027027027027026,-1.1929824561403508,43.94904458598727,49.09298688466854,7.2949344374909515,7.465855447311185,-8.862673387605469,-14.369572079214095,18.68487446814068,25.0,5.294361135371446,-7.287500000000023,-26.32228464067589,11.747284640675844,-16.804892320337956,2.2298923203379104,25.0,45.22292993630573,-5.409512850856039,9.517392320337926,9,3.625,-0.375,-12.75,-30.375,-61.5,1,-0.2622126436781609,-2.389830508474576,342.25,1.1071428571428572,363.25,2.085714285714286,351.75,-0.2622126436781609
5261,2008-10-01,339.25,353.25,336.75,350.5,10909060.0,-0.025143678160919558,-1.0307692307692307,-0.6617647058823529,47.916666666666664,48.785401902426024,13.988732167178682,15.784694713690271,0.8279627233702058,-6.618684859485938,17.983042010078204,16.5,2.0305517975381804,-15.25,-35.59310952790355,5.09310952790355,-25.421554763951747,-5.078445236048253,32.89499999999998,22.929936305732486,-29.413897163890066,10.171554763951766,10,12.375,8.375,-5.0,-21.625,-63.5,2,-0.2114959469417833,-1.7027027027027026,348.0,-2.389830508474576,342.25,1.1071428571428572,363.25,-0.2114959469417833
5262,2008-10-02,334.5,357.5,332.0,337.5,7500524.0,-0.014001473839351464,-5.375,0.26666666666666666,38.17829457364341,46.820955674308294,18.2254365491724,20.565220576586853,6.434440416630309,-2.7698410841694567,17.269434555037215,25.5,-0.6050290219288286,-19.350000000000023,-41.394452697628196,2.694452697628151,-30.37222634881408,-8.327773651185964,36.80709999999999,10.828025477707007,-38.373046339739254,11.022226348814074,10,15.375,13.125,-4.875,-16.875,-54.0,3,-0.171898355754858,-1.0307692307692307,339.25,-1.7027027027027026,348.0,-2.389830508474576,342.25,-0.171898355754858
5263,2008-10-03,329.5,338.75,327.5,337.75,12045983.0,-0.014947683109118093,1.1951219512195121,2.75,37.523809523809526,45.967860178653694,18.815852136674778,26.40719958584191,12.363309111564377,1.5342782371070598,17.44706198615952,11.25,-3.0441913290288767,-24.024999999999977,-47.332949852290994,-0.7170501477089601,-35.678974926145486,-12.371025073854469,40.98595799999998,5.063291139240507,-40.97813086026726,11.653974926145512,10,19.0,24.375,3.25,-11.875,-55.5,4,-0.14264036418816384,-5.375,334.5,-1.0307692307692307,339.25,-1.7027027027027026,348.0,-0.14264036418816384
5264,2008-10-06,313.0,328.5,305.75,316.0,18636796.0,-0.050075872534142696,-1.6,0.36363636363636365,35.30465949820788,44.54080588421589,32.502312683541845,41.0959634179946,29.321396855050466,17.187484699063305,16.867791149473394,23.75,-4.216761536547779,-38.03750000000002,-67.10696082459577,-8.968039175404272,-52.57223041229793,-23.50276958770212,55.76651967999999,14.009661835748794,-29.475069983695533,14.534730412297886,10,24.625,30.0,21.25,4.625,-40.75,0,-0.10702875399361023,1.1951219512195121,329.5,-5.375,334.5,-1.0307692307692307,339.25,-0.10702875399361023
5265,2008-10-07,314.75,329.25,293.5,315.0,13310844.0,0.005591054313099031,1.4869565217391305,0.08333333333333333,32.39700374531836,42.40841715933026,28.409816151919813,36.92719879336835,27.85777752149238,14.66811446683323,15.907200729683252,35.75,-8.322981572579806,-33.55000000000001,-65.47079012346654,-1.62920987653348,-49.51039506173328,-17.589604938266746,50.23552849919997,33.203125,-5.446851574306649,15.960395061733267,10,16.75,22.125,19.5,2.875,-35.0,1,-0.07783955520254171,-1.6,313.0,1.1951219512195121,329.5,-5.375,334.5,-0.07783955520254171
5266,2008-10-08,267.75,311.75,258.5,299.75,96734596.0,-0.14932486100079423,-1.108910891089109,128.0,25.62962962962962,39.135170119434505,69.38070832046259,80.22349354566518,74.53944278835081,60.72141719559994,15.357202759199756,56.25,-10.215549429285147,-75.58749999999998,-122.57245699914677,-28.60254300085319,-99.07997849957337,-52.09502150042658,91.51668621926399,9.343434343434344,-27.353014309700583,23.492478499573384,10,46.25,51.625,72.0625,49.875,21.5,2,0.07002801120448177,1.4869565217391305,314.75,-1.6,313.0,1.1951219512195121,329.5,0.07002801120448177
5267,2008-10-09,268.0,291.5,267.0,279.75,30708067.0,0.0009337068160597539,-2.5636363636363635,0.3671875,15.630252100840337,35.296396856246325,62.582673807646756,77.88245440159903,74.05610398747541,59.6882094532599,15.679667493179227,24.5,-12.817386095964707,-71.47500000000002,-129.2581472426374,-13.691852757362653,-100.36657362131871,-42.58342637868134,81.1900175973376,11.838006230529595,-17.032469911194745,28.89157362131869,10,44.75,51.375,72.125,49.625,23.75,3,0.028917910447761264,-1.108910891089109,267.75,1.4869565217391305,314.75,-1.6,313.0,0.028917910447761264
5268,2008-10-10,240.0,259.0,236.5,248.5,44008373.0,-0.10447761194029848,-1.903225806451613,0.723404255319149,14.599686028257452,32.34767181692895,79.63562643821166,101.22760307849137,101.72631672763305,86.98172260238402,16.656138736935915,31.5,-17.55353953990152,-93.22500000000002,-164.78246678462529,-21.66753321537476,-129.00373339231265,-57.44626660768739,100.12101583760386,3.7735849056603774,-23.230229667477648,35.77873339231263,10,57.0,68.375,101.1875,77.625,45.75,4,0.16874999999999996,-2.5636363636363635,268.0,-1.108910891089109,267.75,1.4869565217391305,314.75,0.16874999999999996
5269,2008-10-13,258.25,260.0,248.0,257.0,21030931.0,0.07604166666666656,4.052631578947368,-0.14705882352941177,23.91930835734871,30.12214556930244,53.883599470559375,78.82825941074611,83.18254747761773,68.04834226072035,17.823371248292293,20.0,-22.981509440133266,-69.77499999999998,-147.31648295556738,7.766482955567426,-108.54574147778368,-31.004258522216276,69.43649393709143,23.450134770889488,-3.8169810072410932,38.770741477783695,10,38.75,50.125,84.0,59.375,32.75,0,0.06098741529525653,-1.903225806451613,240.0,-2.5636363636363635,268.0,-1.108910891089109,267.75,0.06098741529525653
5270,2008-10-14,275.0,280.0,262.0,268.5,20683381.0,0.06485963213939971,1.1818181818181819,5.2,29.127516778523486,28.03446224839764,28.708593245576424,58.87486338737074,66.10975183806534,50.685465603818784,18.602795620960578,21.75,-28.52654986110332,-49.07499999999999,-129.05544168815754,30.905441688157566,-89.06522084407874,-9.08477915592124,41.74411466464045,51.162790697674424,23.994324605962014,39.99022084407877,10,22.0,33.375,67.25,42.625,14.25,1,-0.010000000000000009,4.052631578947368,258.25,-1.903225806451613,240.0,-2.5636363636363635,268.0,-0.010000000000000009
5271,2008-10-15,257.25,275.75,254.5,273.0,11533491.0,-0.06454545454545457,1.0,-2.423076923076923,26.72413793103449,26.76177817699665,37.55273639568509,72.09070228994449,82.6873453591794,67.78500368721836,19.3475514628446,21.25,-31.770258938976667,-61.60000000000002,-144.80589554011652,21.605895540116478,-103.2029477700583,-19.997052229941744,49.86482090488357,37.72727272727273,10.83840528491924,41.60294777005826,10,30.375,47.5,88.25,62.5,25.25,2,0.08746355685131202,1.1818181818181819,275.0,4.052631578947368,258.25,-1.903225806451613,240.0,0.08746355685131202
5272,2008-10-16,245.0,260.0,240.0,248.25,17782092.0,-0.04761904761904767,-2.018867924528302,0.20634920634920634,20.981595092024534,24.92375435124276,39.97595079339038,80.18200723154087,93.4694686437798,79.13904993879066,20.276881593354233,20.0,-36.81966122311479,-68.60000000000002,-156.640122432309,19.440122432308954,-112.62006121615451,-24.579938783845535,53.641042396297564,19.54022988505747,-0.7482710516473361,44.02006121615448,10,37.875,59.75,104.8125,74.75,31.25,3,0.18061224489795924,1.0,257.25,1.1818181818181819,275.0,4.052631578947368,258.25,0.18061224489795924
5273,2008-10-17,250.5,255.0,245.5,253.5,24535359.0,0.022448979591836782,2.1666666666666665,0.9230769230769231,25.630810092961482,23.848882195104277,24.687476697908835,68.77687354450438,86.86567666212159,72.92565400986348,20.826939766579173,10.0,-42.539656626164856,-57.11250000000001,-145.21881660849874,30.99381660849872,-101.16565830424935,-13.059341695750675,40.68411730874186,26.25,4.179815584885638,44.05315830424936,10,32.375,54.25,99.3125,69.25,47.25,4,0.16467065868263475,-2.018867924528302,245.0,1.0,257.25,1.1818181818181819,275.0,0.16467065868263475
5274,2008-10-20,265.5,265.5,251.25,259.0,11507781.0,0.05988023952095811,3.3846153846153846,-2.1666666666666665,29.113924050632903,23.484095562361446,2.5043874439969613,49.43998684565895,70.30090769056847,57.188453346107735,21.1765263299086,15.0,-46.62979636074181,-37.75,-125.08284786259242,49.582847862592416,-81.41642393129621,5.916423931296208,19.122023231692822,63.74999999999999,42.765751797513936,43.6664239312962,10,8.625,39.25,84.3125,54.25,31.0,0,0.07627118644067798,2.1666666666666665,250.5,-2.018867924528302,245.0,1.0,257.25,0.07627118644067798
5275,2008-10-21,265.25,273.0,260.5,269.0,9570291.0,-0.0009416195856873921,1.127659574468085,-0.5769230769230769,30.42328042328043,24.016723428322646,-5.5938531601771615,45.443545833105304,68.49964065530514,56.820051927586974,22.168622916699672,12.5,-50.76856232079564,-33.82499999999999,-119.97482359392501,52.32482359392503,-76.8999117969625,9.249911796962522,13.597380443889676,70.62937062937063,47.83028327189822,43.07491179696252,10,-1.25,39.5,84.5625,54.5,24.75,1,0.09707822808671063,3.3846153846153846,265.5,2.1666666666666665,250.5,-2.018867924528302,245.0,0.09707822808671063
5276,2008-10-22,252.5,266.25,251.75,261.25,20719793.0,-0.04806786050895384,-1.829268292682927,2.3333333333333335,29.187817258883243,25.52311955699408,5.325474225227083,53.01614703718218,79.20941183028566,68.75147813230672,23.115941750270906,14.5,-53.98141919922932,-41.5625,-126.21564291427347,43.090642914273474,-83.88907145713677,0.7640714571367369,21.265694790622888,37.878787878787875,13.005067299968715,42.326571457136744,10,5.75,52.25,97.3125,67.25,33.5,2,0.14554455445544545,1.127659574468085,265.25,3.3846153846153846,265.5,2.1666666666666665,250.5,0.14554455445544545
5277,2008-10-23,254.75,258.5,247.5,249.5,8028904.0,0.008910891089108919,-1.3783783783783783,-0.6,30.75933075933075,27.318635638224446,1.1156259227619216,45.45716102002109,75.78980593338525,65.72759552622477,24.16369891337047,11.0,-57.393361933275116,-34.46249999999998,-116.2663853471887,47.34138534718875,-75.36444267359434,6.439442673594385,18.25,33.63636363636363,5.998296790193237,40.90194267359437,10,5.25,50.0,95.0625,65.0,32.25,3,0.10893032384690882,-1.829268292682927,252.5,1.127659574468085,265.25,3.3846153846153846,265.5,0.10893032384690882
5278,2008-10-24,257.75,259.25,241.25,245.5,14812574.0,0.011776251226692791,1.360655737704918,2.3333333333333335,34.716459197787,28.51831906493981,1.0038088100831146,35.993519864335326,71.62288607840571,61.8914489954758,24.752998924997392,18.0,-55.2801640621401,-26.1875,-101.21484150751633,48.839841507516326,-63.70117075375816,11.326170753758163,10.870000000000005,51.96850393700787,21.67268285055777,37.51367075375816,10,2.25,47.0,92.75,62.0,21.5,4,0.07177497575169745,-1.3783783783783783,254.75,-1.829268292682927,252.5,1.127659574468085,265.25,0.07177497575169745
5279,2008-10-27,258.75,264.0,246.0,246.0,8004501.0,0.0038797284190106307,-1.8235294117647058,1.0408163265306123,34.44444444444444,29.109088805597697,0.09185170730671643,29.952863514401486,69.3065157865783,60.152423370733175,25.266313548306552,18.0,-51.884174082532525,-21.01249999999999,-91.53488819583026,49.509888195830314,-56.273694097915154,14.248694097915177,6.015600000000006,55.118110236220474,24.1494688273999,35.26119409791515,10,-0.875,44.25,91.75,61.0,19.5,0,0.1507246376811595,1.360655737704918,257.75,-1.3783783783783783,254.75,-1.829268292682927,252.5,0.1507246376811595
5280,2008-10-28,256.75,267.0,252.25,264.5,8699134.0,-0.007729468599033784,1.3137254901960784,-0.6078431372549019,45.925925925925924,31.24262080503008,-0.8595438915536704,26.10452033190893,70.12513266252824,61.56192017103922,26.61726193960254,14.75,-45.5710458319968,-18.44999999999999,-81.82951686385769,44.929516863857714,-50.13975843192884,13.239758431928863,-20.25,60.19417475728155,25.39581179621728,31.68975843192886,10,-0.25,46.25,91.9375,63.0,26.25,1,0.15481986368062328,-1.8235294117647058,258.75,1.360655737704918,257.75,-1.3783783783783783,254.75,0.15481986368062328
5281,2008-10-29,267.5,271.0,257.5,265.0,11213312.0,0.04186952288218104,1.8421052631578947,-0.3225806451612903,49.82817869415808,34.4477967608227,-11.178183245310834,10.227973892381101,58.68922245033673,50.4056699815834,27.949285088987967,14.25,-41.46280434394447,-4.112500000000011,-59.894140773373806,51.669140773373755,-32.00332038668688,23.778320386686886,-30.389999999999986,88.23529411764706,48.44515084871706,27.890820386686887,10,-10.375,35.5,81.1875,52.25,13.75,2,0.08411214953271018,1.3137254901960784,256.75,-1.8235294117647058,258.75,1.360655737704918,257.75,0.08411214953271018
5282,2008-10-30,277.0,285.75,264.25,270.0,9214335.0,0.03551401869158877,-1.3243243243243243,2.8,64.56692913385828,38.774032209811224,-17.50216556136121,-4.0060460286145485,48.98641613863208,40.63835681449109,29.381244100268116,21.5,-39.0636727011389,8.262499999999989,-39.17484787786424,55.699847877864215,-15.456173938932125,31.981173938932102,-38.53439999999998,80.33707865168539,34.50432846341697,23.718673938932117,10,-13.5,26.0,71.6875,42.75,6.75,3,0.032490974729241895,1.8421052631578947,267.5,1.3137254901960784,256.75,-1.8235294117647058,258.75,0.032490974729241895
5283,2008-10-31,282.5,284.75,272.5,277.29998779296875,7698233.0,0.019855595667870096,1.5257700173037596,0.74285888671875,60.61269146608315,42.27389525597236,-20.0992601149664,-13.921467961728354,43.36751732146786,34.80051738350261,31.209743905217785,12.25,-34.021355492695704,16.11250000000001,-22.4834075414567,54.708407541456694,-3.1854537707283157,35.41045377072834,-41.19733599999998,91.82389937106919,41.37700796281058,19.29795377072834,10,-19.0,20.5,66.1875,37.25,9.0,4,0.015929203539823078,-1.3243243243243243,277.0,1.8421052631578947,267.5,1.3137254901960784,256.75,0.015929203539823078
5284,2008-11-03,279.5,287.0,264.25,286.25,8405126.0,-0.010619469026548645,4.515151515151516,-1.2980738758406987,52.23880597014925,44.69784253895779,-16.65608113638433,-14.292679016314139,45.73579746994227,37.38991005288983,32.23290892424476,22.75,-26.301400917820786,14.787500000000023,-17.71807644468572,47.29307644468577,-1.4652882223428492,31.040288222342895,-35.530495839999986,78.41726618705036,26.901763100773934,16.252788222342865,11,-15.375,22.25,70.4375,42.274993896484375,16.5,0,-0.0008944543828264262,1.5257700173037596,282.5,-1.3243243243243243,277.0,1.8421052631578947,267.5,-0.0008944543828264262
5285,2008-11-04,290.25,291.75,268.0,277.5,7391441.0,0.03846153846153855,2.015873015873016,-1.8888888888888888,67.64705882352942,48.97109160169625,-26.247053798917932,-28.42988317080085,34.683574830190935,26.183858414433985,32.60324381657467,23.75,-19.940515121351496,26.76249999999999,1.062574237231047,52.46242576276896,13.91253711861549,39.61246288138446,-42.83805617279998,95.62043795620438,40.61093482896952,12.84996288138448,11,-23.75,6.75,60.75,37.5,13.0,1,-0.04134366925064603,4.515151515151516,279.5,1.5257700173037596,282.5,-1.3243243243243243,277.0,-0.04134366925064603
5286,2008-11-05,286.5,293.5,280.0,288.75,11454805.0,-0.012919896640826822,1.297872340425532,-0.17647058823529413,74.41176470588235,53.82136204020199,-19.184406930951923,-24.457084115225484,38.186318930241384,29.447378995431222,31.629838688838706,13.5,-15.040908294073802,22.07499999999999,-5.573688938199382,49.72368893819936,8.250655530900303,35.899344469099674,-34.65425055551998,76.06837606837607,15.887665933412471,13.824344469099684,11,-19.125,10.5,63.125,46.125,16.5,2,-0.012216404886561949,2.015873015873016,290.25,4.515151515151516,279.5,1.5257700173037596,282.5,-0.012216404886561949
5287,2008-11-06,275.75,290.5,273.25,283.0,9116762.0,-0.03752181500872598,-1.816326530612245,3.2222222222222223,63.988919667590025,57.07385764795787,-5.746608423665634,-13.804465988008928,47.7450417022888,39.811105077298635,30.718103225232994,17.25,-10.684005443785168,10.9375,-17.13612266389913,39.01112266389913,-3.0993113319495933,24.974311331949565,-18.90574048885759,39.31623931623932,-24.117289319051906,14.03681133194957,11,-6.0,21.25,73.875,57.875,24.75,3,0.01994560290117864,1.297872340425532,286.5,2.015873015873016,290.25,4.515151515151516,279.5,0.01994560290117864
5288,2008-11-07,280.5,285.75,273.25,276.75,8029401.0,0.017225747960108784,-1.3255813953488371,-0.5172413793103449,59.375,59.84391937635294,-7.744574402427645,-16.195066269872882,41.71350612940603,34.69853064833279,28.904868147147756,12.5,-4.469061257915769,13.662500000000023,-12.663530244272579,39.98853024427265,0.499484877863722,26.825515122136323,-19.257051630194667,55.55555555555556,-7.514164298810854,13.163015122136311,11,-7.625,7.125,68.25,53.125,26.25,4,0.01158645276292325,-1.816326530612245,275.75,1.297872340425532,286.5,2.015873015873016,290.25,0.01158645276292325
5289,2008-11-10,274.0,291.75,271.5,286.25,6381984.0,-0.02317290552584672,-1.3478260869565217,-3.2666666666666666,55.07246376811594,60.86020135881849,1.2808206998108176,-8.911513986424097,46.79777958016416,40.790486322069626,26.918367765445183,20.25,1.3384060549588526,6.375,-19.811326283230926,32.5613262832309,-6.718163141615435,19.468163141615463,-8.886205434571309,23.52941176470588,-36.99019526158183,13.093163141615452,11,1.5,8.875,77.1875,65.875,40.75,0,0.06386861313868608,-1.3255813953488371,280.5,-1.816326530612245,275.75,1.297872340425532,286.5,0.06386861313868608
5290,2008-11-11,272.25,278.5,266.5,271.0,11400744.0,-0.006386861313868564,-1.3414634146341464,-0.10204081632653061,63.12292358803987,62.33739523591647,6.1024538976726035,-7.7768222570971375,46.39747284007228,42.12610685894822,26.20857795379826,12.0,5.9903213850388966,4.762499999999989,-21.28930820072992,30.814308200729926,-8.263404100364994,17.788404100364943,21.25,21.296296296296298,-40.34864235318257,13.025904100364967,11,6.625,10.625,68.0625,67.625,41.75,1,0.08723599632690537,-1.3478260869565217,274.0,-1.3255813953488371,280.5,-1.816326530612245,275.75,0.08723599632690537
5291,2008-11-12,279.75,288.25,271.5,277.5,9409427.0,0.02754820936639124,-1.3508771929824561,1.8,65.52795031055899,62.444175366660986,0.5843001717375955,-14.234563983749581,37.27355090489914,34.418787729378664,25.001841206126535,16.75,11.100875457659527,11.137499999999989,-14.996000883394004,37.27100088339398,-1.9292504416969791,24.204250441696985,13.20999999999998,52.475247524752476,-12.187443618901469,13.066750441696994,11,-0.875,-5.625,54.4375,57.125,43.75,2,0.08400357462019659,-1.3414634146341464,272.25,-1.3478260869565217,274.0,-1.3255813953488371,280.5,0.08400357462019659
5292,2008-11-13,289.25,290.0,272.75,276.0,8539416.0,0.03395889186773915,1.3389830508474576,5.888888888888889,68.10344827586206,63.276481678858644,-7.817379978727445,-21.343797076221563,26.46832245552605,24.553041171037876,23.276499422561322,17.25,14.115310942707993,18.42500000000001,-6.7669473349643,43.616947334964294,5.829026332517856,31.020973667482167,3.1807999999999765,90.0990099009901,22.846172380800198,12.595973667482143,11,-10.375,-24.25,27.4375,30.125,31.75,3,0.04753673292999139,-1.3508771929824561,279.75,-1.3414634146341464,272.25,-1.3478260869565217,274.0,0.04753673292999139
5293,2008-11-14,291.75,301.0,289.25,296.25,7966579.0,0.008643042350907626,-1.4736842105263157,-0.33962264150943394,68.64406779661017,65.09928854846542,-9.90935601160652,-21.707978158206174,23.03596933406601,21.905691792830225,21.369866201756103,11.75,15.97540045736838,18.86250000000001,-6.076095642755718,43.80109564275574,6.393202178622175,31.331797821377847,-25.25,73.18840579710145,4.218822355228397,12.469297821377857,11,-8.0,-23.0,24.3125,27.625,27.25,4,0.029991431019708692,1.3389830508474576,289.25,-1.3508771929824561,279.75,-1.3414634146341464,272.25,0.029991431019708692
5294,2008-11-17,285.75,295.25,283.0,290.0,5405207.0,-0.020565552699228773,-1.5128205128205128,0.9444444444444444,65.67567567567568,64.88024597648167,-3.273838771851331,-14.875803758602899,27.152308197355865,27.821751466852447,20.000977847767636,12.25,14.750652771341151,11.850000000000023,-13.46714625976108,37.167146259761125,-0.8085731298805285,24.508573129880574,-18.560000000000002,55.79710144927537,-13.692516327912635,12.658573129880555,11,-2.0,-15.25,16.9375,22.625,31.75,0,0.0734908136482939,-1.4736842105263157,291.75,1.3389830508474576,289.25,-1.3508771929824561,279.75,0.0734908136482939
5295,2008-11-18,291.0,293.0,276.0,287.0,6753992.0,0.018372703412073532,3.25,-0.9411764705882353,63.50574712643678,63.66846624543217,-9.394159432310744,-19.07579183198277,19.823209539794902,22.36579954312697,19.148861591734082,17.0,14.020338518595395,15.8125,-10.260209567895288,41.88520956789529,2.7761452160523277,28.848854783947672,-23.133800000000008,66.10169491525424,-0.9747211863768399,13.036354783947646,11,-7.25,-20.5,11.6875,17.375,24.5,1,0.08161512027491402,-1.5128205128205128,285.75,-1.4736842105263157,291.75,1.3389830508474576,289.25,0.08161512027491402
5296,2008-11-19,289.25,299.0,284.25,289.0,11573780.0,-0.006013745704467333,-2.0256410256410255,0.0625,57.728706624605685,62.97288701843391,-8.060719838357613,-15.211299157543863,19.51150402165598,24.025317779946477,17.819562512766783,14.75,14.722456144962848,12.225000000000023,-12.246196817595546,36.69619681759559,-0.01059840879776175,24.460598408797807,-20.72112400000003,58.4070796460177,-6.7031215086958085,12.23559840879779,11,-5.5,-18.75,13.4375,19.125,40.0,2,0.0855661192739845,3.25,291.0,-1.5128205128205128,285.75,-1.4736842105263157,291.75,0.0855661192739845
5297,2008-11-20,282.5,290.25,276.0,280.75,10886338.0,-0.023336214347450257,-1.5333333333333334,7.0,50.0,61.931220351767244,-0.2822180061137374,-6.614892976422425,24.78002979610659,30.96800126895687,16.44430694818313,14.25,12.658865826459362,4.087499999999977,-18.10678269198661,26.281782691986564,-7.009641345993316,15.18464134599327,-13.321701520000033,26.0,-34.25508319005046,11.09714134599328,11,1.25,-12.0,13.6875,25.875,50.25,3,0.14513274336283177,-2.0256410256410255,289.25,3.25,291.0,-1.5128205128205128,285.75,0.14513274336283177
5298,2008-11-21,276.25,287.75,274.75,282.25,7451032.0,-0.02212389380530977,-1.8888888888888888,-3.4285714285714284,48.059701492537314,61.15202454336961,5.924550216280863,1.1511646214093503,28.808686293536425,37.53596896092881,14.814040029288053,13.0,10.057238506536919,-3.0874999999999773,-23.08965448924971,16.914654489249756,-13.088577244624844,6.913577244624889,-6.435267489600051,6.185567010309279,-49.63346921542318,10.001077244624865,11,7.5,-5.125,17.5625,32.125,52.25,4,0.16199095022624443,-1.5333333333333334,282.5,-2.0256410256410255,289.25,3.25,291.0,0.16199095022624443
5299,2008-11-24,297.75,299.25,274.0,280.5,7290166.0,0.07782805429864248,1.4938271604938271,-2.875,53.96825396825397,60.13483903006007,-13.245085890583141,-18.210928060722154,5.380029661432104,16.486177962032002,13.150978130576213,25.25,9.743387333902376,16.462499999999977,-2.674316954738856,35.59931695473881,6.894091522630561,26.030908477369394,-27.311562139808075,94.05940594059405,41.48733459539632,9.568408477369411,11,-11.5,-26.625,-3.9375,10.625,38.75,0,0.07136859781696048,-1.8888888888888888,276.25,-1.5333333333333334,282.5,-2.0256410256410255,289.25,0.07136859781696048
5300,2008-11-25,296.5,303.5,289.5,295.75,11991113.0,-0.004198152812762368,-1.1132075471698113,0.043478260869565216,55.434782608695656,59.01337595207526,-9.156365677559279,-14.57767279724419,4.913046047420721,18.051959907853984,11.684331629351513,14.0,9.736790238182266,13.225000000000023,-3.2537742262973666,29.703774226297412,4.9856128868513565,21.46438711314869,-25.450330897011895,76.27118644067797,25.569478224128808,8.239387113148682,11,-8.375,-24.125,-7.0625,11.875,25.75,1,0.07082630691399672,1.4938271604938271,297.75,-1.8888888888888888,276.25,-1.5333333333333334,282.5,0.07082630691399672
5301,2008-11-26,290.0,300.5,287.0,296.25,7679783.0,-0.021922428330522714,-1.2040816326530612,-8.333333333333334,58.11965811965811,57.904065934719256,-1.1728358653277837,-6.646363541482117,9.335287494321676,24.821175189914015,10.345153030507479,13.5,10.53194015283816,5.600000000000023,-9.34498683774018,20.544986837740225,-1.8724934188700786,13.072493418870124,-17.652317661131406,54.23728813559322,2.008836082408507,7.472493418870109,11,-1.25,-17.625,-5.625,18.375,35.25,2,0.08793103448275863,-1.1132075471698113,296.5,1.4938271604938271,297.75,-1.8888888888888888,276.25,0.08793103448275863
5302,2008-11-27,286.0,295.75,283.0,295.75,7145892.0,-0.01379310344827589,1.6153846153846154,1.56,53.16091954022989,56.18371612845478,2.5900404497971294,-2.04224162322339,11.54700528428117,29.04990485792291,9.858815673057435,12.75,10.795179734402438,1.1499999999999773,-13.393401469981882,15.693401469981836,-6.121700734990952,8.421700734990907,-12.406224954686138,40.67796610169492,-10.669876210659424,7.271700734990921,11,2.75,-13.625,-4.5,22.375,36.75,3,0.15122377622377625,-1.2040816326530612,290.0,-1.1132075471698113,296.5,1.4938271604938271,297.75,0.15122377622377625
5303,2008-11-28,287.0,288.75,281.5,287.5,6438096.0,0.0034965034965035446,3.8333333333333335,0.05128205128205128,57.97546012269939,55.32813662256853,0.9447452733282375,-2.833080794611874,8.080654754085344,28.41450877569207,9.38049144928488,7.25,10.267173189696223,1.9250000000000114,-12.604552461728531,16.454552461728554,-5.339776230864288,9.189776230864311,-12.209975956498681,44.06779661016949,-10.352799066619532,7.264776230864278,11,1.75,-14.625,-4.625,21.375,41.75,4,0.15940766550522656,1.6153846153846154,286.0,-1.2040816326530612,290.0,-1.1132075471698113,296.5,0.15940766550522656
5304,2008-12-01,279.25,291.75,277.25,286.75,6044224.0,-0.027003484320557436,-1.5217391304347827,15.0,54.0,54.27194249740889,8.577804878473216,5.161881887515506,13.787561360860707,36.66338698846954,8.600655223778242,14.5,8.404537469040577,-5.8125,-20.362662777212677,8.737662777212677,-13.087581388606338,1.4625813886063384,-3.3115769182387567,7.6190476190476195,-48.88514085848313,7.275081388606342,12,9.5,-4.5,3.125,29.125,46.0,0,0.17636526410026865,3.8333333333333335,287.0,1.6153846153846154,286.0,-1.2040816326530612,290.0,0.17636526410026865
5305,2008-12-02,278.25,280.25,269.29998779296875,274.25,9123550.0,-0.0035810205908684,1.7375030517578125,-0.5333333333333333,49.074074074074076,53.310316658460934,8.469699708438782,5.498698051567374,12.819675404786949,38.21739998070734,8.24978649833702,10.95001220703125,6.115405810726145,-6.212499999999977,-20.851376682573573,8.426376682573618,-13.531938341286775,1.1069383412868206,25.25,28.685925337600576,-27.157700866913732,7.319438341286799,12,8.149993896484375,-0.375,2.1875,30.125,37.5,1,0.20934411500449235,-1.5217391304347827,279.25,3.8333333333333335,287.0,1.6153846153846154,286.0,0.20934411500449235
5306,2008-12-03,283.0,284.0,273.75,276.0,6828925.0,0.017070979335130243,1.2777777777777777,1.75,45.9016393442623,52.85494325226785,3.0618942365543944,0.4986062442262664,5.987459633878757,33.99877342001042,7.890274077340598,10.25,4.5347420098764815,-1.2875000000000227,-15.90748902012757,13.332489020127525,-8.597494510063768,6.022494510063723,19.815999755859366,51.79586345668813,0.2735269266707476,7.3099945100637695,12,3.399993896484375,-2.5,-3.25,25.375,32.5,2,0.13869257950530045,1.7375030517578125,278.25,-1.5217391304347827,279.25,3.8333333333333335,287.0,0.13869257950530045
5307,2008-12-04,281.25,291.75,277.75,284.25,8930737.0,-0.006183745583038913,-1.8,-0.42857142857142855,43.04635761589404,52.29790504375194,5.158395342594702,2.826706031780077,5.624215852619159,36.27536530279133,6.985784255744276,14.0,2.770146229259467,-3.3125,-17.455449703547345,10.830449703547345,-10.3839748517737,3.7589748517737007,20.895679516601547,53.229424094872236,4.263969730994624,7.071474851773683,12,5.149993896484375,2.625,-1.1875,27.125,29.5,3,0.15644444444444439,1.2777777777777777,283.0,1.7375030517578125,278.25,-1.5217391304347827,279.25,0.15644444444444439
5308,2008-12-05,283.75,290.75,277.25,280.25,5575800.0,0.008888888888888946,-1.8421052631578947,-1.1666666666666667,48.611111111111114,51.70266694851384,4.284736828747555,0.6141602706182994,0.6257156882306845,34.026448377046904,6.044458862263262,13.5,1.8026224559272919,-0.9750000000000227,-14.995567598737068,13.045567598737023,-7.985283799368517,6.035283799368472,17.73876568212887,64.36527550085503,15.592130370556617,7.010283799368514,12,2.649993896484375,0.125,-0.5,24.625,35.25,4,0.1374449339207049,-1.8,281.25,1.2777777777777777,283.0,1.7375030517578125,278.25,0.1374449339207049
5309,2008-12-08,291.5,300.0,280.5,295.0,7906191.0,0.027312775330396555,1.8888888888888888,-1.0,50.33557046979865,51.136087821969724,-4.967438789703067,-6.068707473423842,-8.907246116930537,26.43144202968415,5.547540889858034,19.5,2.2801582684763275,5.899999999999977,-7.471611720405292,19.271611720405247,-0.7858058602026858,12.58580586020264,9.344990124345657,72.31271459216802,24.668572148162717,6.685805860202642,12,-6.600006103515625,-7.625,-8.25,16.875,31.25,0,0.12778730703259011,-1.8421052631578947,283.75,-1.8,281.25,1.2777777777777777,283.0,0.12778730703259011
5310,2008-12-09,296.0,300.0,280.25,287.5,5390158.0,0.015437392795883298,1.393939393939394,-2.4285714285714284,54.36893203883495,50.71934047965604,-10.66763866904921,-9.168248119625332,-15.360046385295618,22.15010257359205,4.753009488575972,19.75,3.639596597461093,9.212499999999977,-3.361779303454284,21.78677930345424,2.925360348272818,15.499639651727136,4.21409007771814,84.76190476190476,36.88966536751011,6.287139651727138,12,-11.350006103515625,-11.0,-13.0625,12.375,36.5,1,0.09881756756756754,1.8888888888888888,291.5,-1.8421052631578947,283.75,-1.8,281.25,0.09881756756756754
5311,2008-12-10,303.25,306.0,280.29998779296875,297.25,5677480.0,0.0244932432432432,3.4695673403532608,0.7058823529411765,63.344051446945336,51.8507995804022,-17.702027710135553,-15.354658952394175,-24.236781721858677,14.943593103910644,4.716140844733071,25.70001220703125,2.9433279743828393,15.287500000000023,1.183305961524752,29.391694038475293,8.235402980762387,22.339597019237658,-33.95001220703125,90.43478260869566,38.15192643336468,7.052097019237636,12,-15.600006103515625,-17.0,-21.5,5.125,14.75,2,0.0412201154163232,1.393939393939394,296.0,1.8888888888888888,291.5,-1.8421052631578947,283.75,0.0412201154163232
5312,2008-12-11,303.0,310.75,296.25,300.0,7319085.0,-0.0008244023083264773,-1.7619047619047619,0.5,68.6411149825784,53.03587234261098,-16.524733914362685,-14.779477711066534,-25.49683171373539,15.212120697795058,4.899628679355696,14.5,2.12014500168209,14.350000000000023,-1.276731483051094,29.97673148305114,6.536634258474464,22.16336574152558,-32.966011962890605,76.86567164179104,17.97720013418853,7.813365741525571,12,-12.975006103515625,-14.375,-20.8125,5.375,8.25,3,0.041254125412541365,3.4695673403532608,303.25,1.393939393939394,296.0,1.8888888888888888,291.5,0.041254125412541365
5313,2008-12-12,300.5,305.5,291.25,293.5,4351404.0,-0.008250825082508295,-1.4782608695652173,2.3333333333333335,52.606635071090054,52.88105401717654,-13.307834769272745,-12.216694994016109,-24.405876278196047,17.77218402996067,5.200511271933598,14.25,1.4230764888567364,11.412500000000023,-5.047399436963758,27.872399436963804,3.1825502815181608,19.642449718481885,-28.837371484374955,66.39344262295081,11.460056248182738,8.229949718481883,12,-10.475006103515625,-11.875,-17.125,7.875,0.0,4,0.03410981697171378,-1.7619047619047619,303.0,3.4695673403532608,303.25,1.393939393939394,296.0,0.03410981697171378
5314,2008-12-15,306.75,310.0,297.5,305.0,5255367.0,0.02079866888519133,2.0303030303030303,0.25,58.874458874458874,53.96998566166374,-17.03851238043893,-17.721343855813075,-31.489421045013444,11.471504456354296,5.677085295280902,12.5,1.7447411486892292,16.61250000000001,-1.5428783535119237,34.767878353511946,7.534810823244072,25.69018917675595,-33.52387662499996,86.88524590163934,33.21955282243749,9.077689176755964,12,-14.5,-18.125,-26.5,1.625,-4.0,0,0.039934800325998276,-1.4782608695652173,300.5,-1.7619047619047619,303.0,3.4695673403532608,303.25,0.039934800325998276
5315,2008-12-16,314.75,318.5,303.25,304.5,4981911.0,0.026079869600651895,-1.392156862745098,5.857142857142857,70.88607594936708,56.74603417334205,-21.586558911171494,-25.139751800660633,-40.303607362209675,3.3670353039190672,5.958096969432755,15.25,1.793981130366717,23.42500000000001,2.186938337994036,44.66306166200599,12.805969168997024,34.044030831003,-40.022921559999986,90.183249210298,35.078369726916065,10.619030831002982,12,-16.875,-22.25,-35.5625,-6.375,-7.0,1,0.025416997617156545,2.0303030303030303,306.75,-1.4782608695652173,300.5,-1.7619047619047619,303.0,0.025416997617156545
5316,2008-12-17,314.0,320.0,307.5,319.29998779296875,5211244.0,-0.002382843526608447,2.7313364852923763,-0.5170719798018293,75.0,60.296438882687156,-17.85434396680438,-23.65318389040135,-38.87811321139077,3.9752100491582496,6.670149742163392,12.5,2.906443486130911,21.4375,-2.055990139794858,44.93099013979486,9.690754930102571,33.18424506989743,-36.64654626639998,79.13043478260869,21.283561923726495,11.746745069897441,12,-15.375,-19.350006103515625,-33.125,-5.625,0.25,2,0.05891719745222934,-1.392156862745098,314.75,2.0303030303030303,306.75,-1.4782608695652173,300.5,0.05891719745222934
5317,2008-12-18,323.5,324.75,311.0,311.0,4733823.0,0.030254777070063632,-1.2,-2.358495998157425,78.29457364341084,63.59460138627601,-23.167199040719595,-31.541209545047252,-47.58636048475262,-5.5689033480630314,7.042068533620253,13.75,5.072863035560658,28.88749999999999,2.158610149636843,55.616389850363134,15.523055074818387,42.25194492518159,-42.734822565087995,96.26865671641791,35.163659022960175,13.36444492518158,12,-21.0,-26.475006103515625,-47.0,-15.125,5.75,3,-0.01700154559505407,2.7313364852923763,314.0,-1.392156862745098,314.75,2.0303030303030303,306.75,-0.01700154559505407
5318,2008-12-19,321.0,325.5,313.75,319.75,6603253.0,-0.007727975270479082,1.2926829268292683,0.1,85.23206751054852,67.47198994635934,-16.570139964475118,-26.895712874735466,-43.404671959691086,-3.01224014300783,7.378713003254786,11.75,7.375121810538076,24.149999999999977,-3.580090060043233,51.88009006004319,10.2849549699784,38.015045030021554,-35.836340308579224,83.92857142857143,15.39462297003486,13.8650450300216,12,-18.125,-23.600006103515625,-49.0625,-12.625,7.75,4,-0.030373831775700966,-1.2,323.5,2.7313364852923763,314.0,-1.392156862745098,314.75,-0.030373831775700966
5319,2008-12-22,319.0,324.75,314.75,318.5,2635499.0,-0.006230529595015577,-1.5,0.4,83.81742738589212,70.74404498492125,-11.464668327012816,-24.477040109996096,-40.29989289503021,-1.0504591151278646,8.460306906305533,10.0,10.296160977221462,21.087499999999977,-8.362848492285366,50.53784849228532,6.362325753857306,35.81267424614265,-28.99597947154973,70.78651685393258,-2.6727716704230176,14.725174246142661,12,-16.100006103515625,-21.600006103515625,-42.75,-10.625,14.0,0,-0.057993730407523536,1.2926829268292683,321.0,-1.2,323.5,2.7313364852923763,314.0,-0.057993730407523536
5320,2008-12-23,317.5,323.75,315.75,320.0,2225035.0,-0.00470219435736674,-1.6666666666666667,-5.0,80.26315789473685,72.62394570134252,-7.369109424513624,-22.475433626378504,-38.22975098876856,0.29443322549860795,9.341764765558647,8.0,12.752933341842152,18.537500000000023,-12.171351372736808,49.246351372736854,3.1830743136316073,33.89192568636844,-23.236461934963756,55.55555555555556,-19.79122776379951,15.354425686368412,12,-9.125,-20.100006103515625,-40.375,-9.125,8.75,1,-0.04645669291338583,-1.5,319.0,1.2926829268292683,321.0,-1.2,323.5,-0.04645669291338583
5321,2008-12-24,315.5,327.25,314.75,327.0,612698.0,-0.006299212598425252,1.0833333333333333,4.6,79.91266375545851,73.8763400094403,-3.8539975735212693,-19.465069873715436,-35.098871066711354,1.8107697928332414,10.515245713577501,12.5,14.666221238142896,15.262499999999989,-15.992173334789754,46.51717333478973,-0.3648366673949113,30.88983666739489,-17.488086502768112,27.692307692307693,-48.368045604123424,15.627336667394873,12,-6.25,-17.225006103515625,-38.375,-7.125,11.5,2,-0.02456418383518222,-1.6666666666666667,317.5,-1.5,319.0,1.2926829268292683,321.0,-0.02456418383518222
5322,2008-12-29,329.25,329.25,314.5,316.5,4606590.0,0.043581616481775054,1.3137254901960784,-1.108695652173913,83.21167883211679,77.27690042733215,-15.074050280493395,-31.419656250701223,-47.13998411566371,-12.411716902198634,11.75225436131969,14.75,16.396748894574046,26.850000000000023,-6.190804119200266,59.89080411920031,10.329597940399879,43.37040205960017,-27.144754392380605,100.0,21.53248627372176,16.520402059600134,12,-15.875,-29.975006103515625,-52.125,-20.875,2.5,0,-0.04555808656036442,1.0833333333333333,315.5,-1.6666666666666667,317.5,-1.5,319.0,-0.04555808656036442
5323,2008-12-30,332.75,335.5,327.0,331.75,1973324.0,0.010630220197418438,1.6153846153846154,0.0784313725490196,82.1011673151751,79.85764580963396,-15.106959205304634,-33.00882317905149,-49.03250187784897,-16.204984771817635,13.09726396662958,8.5,16.976802248941226,28.0625,-6.775045913344854,62.900045913344854,10.643727043327601,45.4812729566724,-26.301593689599713,86.90476190476191,7.342334175564858,17.418772956672424,12,-13.375,-30.350006103515625,-55.625,-28.0,-0.25,1,-0.010518407212622094,1.3137254901960784,329.25,1.0833333333333333,315.5,-1.6666666666666667,317.5,-0.010518407212622094
5324,2008-12-31,328.5,339.0,327.25,336.0,834935.0,-0.01277235161532686,-1.35,-7.5,75.390625,80.3581512597043,-8.322463851164287,-26.224498652435273,-43.67483102633571,-12.57931932316427,14.309222330160395,11.75,17.232927464992656,21.350000000000023,-12.87387593788543,55.573875937885475,4.238062031057325,38.46193796894272,-16.822306825471742,57.14285714285714,-20.86291123775112,17.11193796894272,12,-5.25,-24.350006103515625,-51.0625,-23.75,9.25,2,0.0007610350076103778,1.6153846153846154,332.75,1.3137254901960784,329.25,1.0833333333333333,315.5,0.0007610350076103778
5325,2009-01-02,336.5,340.5,327.75,328.0,3042167.0,0.0243531202435312,-1.8333333333333333,-1.1333333333333333,75.67567567567568,80.43322633477938,-14.430269513209907,-31.238411327614187,-50.44330222215052,-21.387012714573075,15.120925742305094,12.75,19.544688414126654,26.4375,-7.342311395210288,60.21731139521029,9.547594302394828,43.32740569760517,-19.357845460377405,84.61538461538461,7.84382110460291,16.889905697605155,1,-10.75,-31.600006103515625,-57.8125,-31.75,-6.0,4,-0.010401188707280795,-1.35,328.5,1.6153846153846154,332.75,1.3137254901960784,329.25,-0.010401188707280795
5326,2009-01-05,322.25,341.75,321.75,341.75,4702828.0,-0.04234769687964335,1.0512820512820513,-2.2941176470588234,62.222222222222214,78.64740951020286,1.2438676567329026,-14.648148776940161,-34.69093471284452,-7.935974344127203,16.000557875908942,20.0,20.783472894121246,10.225000000000023,-21.42851065590264,41.87851065590269,-5.6017553279513095,26.051755327951355,18.25,28.440366972477065,-46.323272362160765,15.826755327951341,1,5.5,-16.725006103515625,-42.0,-17.5,2.0,0,0.012412723041117069,-1.8333333333333333,336.5,-1.35,328.5,1.6153846153846154,332.75,0.012412723041117069
5327,2009-01-06,325.25,329.0,317.75,319.75,5443001.0,0.009309542280837801,-1.368421052631579,-0.28205128205128205,65.61514195583597,76.46775111523479,-1.6559278679018234,-14.949218170161771,-36.195266700395905,-11.28650574643109,17.33064616059461,11.25,20.699561434805105,11.024999999999977,-17.593130065087962,39.64313006508792,-3.2840650325439924,25.334065032543947,16.5,31.25,-42.73117252518115,14.309065032543955,1,2.875,-19.725006103515625,-44.6875,-20.5,0.75,1,0.005380476556495095,1.0512820512820513,322.25,-1.8333333333333333,336.5,-1.35,328.5,0.005380476556495095
5328,2009-01-07,322.75,334.75,319.29998779296875,327.5,6227767.0,-0.00768639508070712,-1.6523570522962792,-0.8636363636363636,60.59602649006622,73.88759546014303,1.2498502159468785,-9.884405722350152,-32.294525235271465,-9.159124977983765,18.84068107507007,15.45001220703125,20.464288182805717,6.574999999999989,-18.38027578438914,31.53027578438912,-5.902637892194548,19.052637892194525,19.0,20.833333333333336,-49.387506021884256,12.477637892194553,1,5.375,-17.225006103515625,-42.1875,-18.0,-0.25,2,0.027885360185902375,-1.368421052631579,325.25,1.0512820512820513,322.25,-1.8333333333333333,336.5,0.027885360185902375
5329,2009-01-08,328.75,333.5,305.0,326.0,11162572.0,0.018590240123934842,3.6530612244897958,-0.5789473684210527,59.523809523809526,71.5832234189289,-3.600274819572917,-13.650511268581567,-36.827420912404705,-15.568497788344871,19.67623679660911,28.5,19.14287995280722,10.712499999999977,-11.942971629124656,33.36797162912461,-0.615235814562368,22.040235814562323,12.04000000000002,64.62585034013605,-2.943064912571913,11.32773581456233,1,-5.375,-23.225006103515625,-48.1875,-24.0,-1.0,3,0.011406844106463865,-1.6523570522962792,322.75,-1.368421052631579,325.25,1.0512820512820513,322.25,0.011406844106463865
5330,2009-01-09,325.25,330.0,322.25,328.25,5924744.0,-0.010646387832699666,1.3846153846153846,-1.0909090909090908,57.37704918032787,69.07926624391436,1.2456679628608072,-8.270869760210132,-31.80626254013856,-12.410567856432351,20.5759009627988,7.75,17.561082510891026,5.75,-14.57175396494489,26.07175396494489,-4.410876982472473,15.910876982472473,13.392600000000016,55.10204081632652,-10.549838733957102,10.160876982472457,1,-1.875,-19.725006103515625,-43.5,-20.5,1.0,4,0.03843197540353582,3.6530612244897958,328.75,-1.6523570522962792,322.75,-1.368421052631579,325.25,0.03843197540353582
5331,2009-01-12,315.75,329.0,313.75,326.0,5418355.0,-0.029208301306687168,-1.1403508771929824,3.4166666666666665,44.91803278688524,64.82441668333308,12.0522864995703,2.333241038019196,-21.21068965929777,-3.1157551521133655,20.865798310029266,15.25,15.919444304689932,-4.375,-23.314307495847856,14.564307495847856,-13.844653747923928,5.094653747923928,20.874044000000026,36.134453781512605,-24.585257007328643,9.46965374792394,1,7.625,-8.0,-33.61250305175781,-12.75,1.0,0,0.046714172604908955,1.3846153846153846,325.25,3.6530612244897958,328.75,-1.6523570522962792,322.75,0.046714172604908955
5332,2009-01-13,315.5,323.5,313.0,317.25,5016658.0,-0.0007917656373713777,-2.111111111111111,0.17073170731707318,46.28378378378378,60.844707402067385,11.339169293632324,3.7605296663919034,-20.151693711244093,-2.882873502881239,20.884314467762124,10.5,14.738979413509128,-5.25,-22.565189559312103,12.065189559312103,-13.907594779656051,3.4075947796560513,19.226601360000018,35.294117647058826,-21.560796748927913,8.657594779656044,1,7.875,-6.0,-32.05000305175781,-12.5,5.0,1,0.027733755942947802,-1.1403508771929824,315.75,1.3846153846153846,325.25,3.6530612244897958,328.75,0.027733755942947802
5333,2009-01-14,310.75,321.0,305.29998779296875,317.75,8336846.0,-0.015055467511885912,1.325927734375,4.0,44.625407166123786,57.426349864970035,14.125760751829318,9.821352664344602,-14.808522000293351,1.8341887007394462,21.543287947870564,15.70001220703125,13.59656595328886,-10.512499999999989,-25.791032410961577,4.7660324109616,-18.151766205480783,-2.8732337945191944,22.193005278399994,20.175438596491226,-33.474827370123315,7.639266205480802,1,12.625,-1.25,-25.612503051757812,-7.75,26.0,2,0.04907481898632349,-2.111111111111111,315.5,-1.1403508771929824,315.75,1.3846153846153846,325.25,0.04907481898632349
5334,2009-01-15,319.0,319.29998779296875,303.0,309.25,6998067.0,0.026548672566371723,2.1497635250687015,-1.3928571428571428,50.89820359281437,54.67329741131877,4.9019641847526145,2.6732038461844354,-22.260540889540437,-6.636625582778663,21.99871415876195,16.29998779296875,10.84695315392355,-2.875,-16.607884083992758,10.857884083992758,-9.741442041996379,3.991442041996379,12.266424961695975,59.25925925925925,5.608342162247084,6.8664420419963905,1,3.375,-8.0,-33.86250305175781,-16.0,6.25,3,0.01097178683385569,1.325927734375,310.75,-2.111111111111111,315.5,-1.1403508771929824,315.75,0.01097178683385569
5335,2009-01-16,322.75,326.0,320.29998779296875,321.75,6506563.0,0.011755485893417017,-1.9230648846599268,0.10256410256410256,54.25219941348974,53.787739321459604,-1.1215285157943526,-0.4708678294168749,-25.49908946110679,-10.480097295579696,21.72243991555696,7.0,8.026808182899288,0.47500000000002274,-12.843862761676803,13.793862761676849,-6.184431380838419,7.134431380838464,6.25511096476032,75.96153846153845,18.241044797647547,6.659431380838413,1,-3.875,-11.75,-38.36250305175781,-19.75,-8.0,4,0.015491866769945739,2.1497635250687015,319.0,1.325927734375,310.75,-2.111111111111111,315.5,0.015491866769945739
5336,2009-01-19,332.5,333.75,323.5,326.0,4347052.0,0.030209140201394202,1.2777777777777777,6.5,51.99999999999999,52.27494577081117,-10.353436989874979,-9.237439359594418,-34.49290495619033,-20.215928943967867,21.372004022081782,11.0,6.172193000145967,9.300000000000011,-4.167895549325351,22.767895549325374,2.56605222533733,16.033947774662693,-29.5,95.9349593495935,41.76301534474734,6.733947774662692,1,-13.625,-21.475006103515625,-47.67500305175781,-30.75,-22.5,0,-0.018796992481203034,-1.9230648846599268,322.75,2.1497635250687015,319.0,1.325927734375,310.75,-0.018796992481203034
5337,2009-01-20,318.0,337.0,315.79998779296875,332.75,6681215.0,-0.043609022556390986,-1.214097668874341,-2.269230769230769,42.00542005420054,50.20932283349276,3.3637315371157115,5.090373644611645,-19.043063179920125,-6.189104050322726,20.679962567123294,21.20001220703125,3.1667334960148423,-4.925000000000011,-18.59026522557957,8.740265225579549,-11.757632612789791,1.9076326127897687,-14.384999999999991,44.11764705882353,-5.669521999820084,6.832632612789774,1,2.0,-1.5,-31.050003051757812,-21.0,-2.25,1,-0.0039308176100628645,1.2777777777777777,332.5,-1.9230648846599268,322.75,2.1497635250687015,319.0,-0.0039308176100628645
5338,2009-01-21,311.25,321.25,307.75,314.25,9157480.0,-0.021226415094339646,-1.7,0.2033898305084746,40.89709762532981,48.13968817810612,9.28759619244272,11.670846232361782,-11.55520343879931,-0.016210652228494382,20.118250409656145,13.5,1.7774439498472816,-11.1875,-25.804428722012062,3.4294287220120623,-18.49596436100603,-3.879035638993969,-6.299599999999998,24.264705882352942,-23.57614720291697,7.308464361006041,1,8.75,5.25,-21.925003051757812,-14.25,10.5,2,0.029718875502008135,-1.214097668874341,318.0,1.2777777777777777,332.5,-1.9230648846599268,322.75,0.029718875502008135
5339,2009-01-22,300.5,321.0,298.79998779296875,313.5,8256669.0,-0.0345381526104418,-1.707314531555873,4.333333333333333,31.538461538461533,45.26873399567653,17.4432619851637,22.096719755027607,0.03249991970551491,10.072345971367895,19.73760554888162,22.20001220703125,-0.5645498491646208,-21.01249999999999,-38.5875084225828,-3.437491577417177,-29.800004211291423,-12.224995788708554,36.5,4.450292313567216,-37.13856875513619,8.787504211291408,1,17.399993896484375,19.125,-11.175003051757812,-3.5,14.75,3,0.12063227953410971,-1.7,311.25,-1.214097668874341,318.0,1.2777777777777777,332.5,0.12063227953410971
5340,2009-01-23,302.75,310.25,299.0,299.0,6194272.0,0.0074875207986688785,-5.0,-0.28846153846153844,38.59649122807018,44.56634048914153,13.036971961380914,19.694790406099116,-1.2799635347251979,6.827969221052399,19.33639016684465,11.25,-2.2762686748116607,-18.024999999999977,-37.44955039108919,1.3995503910892353,-27.737275195544555,-8.3127248044554,33.48599975585938,10.340342787388416,-31.552165384713312,9.712275195544596,1,15.149993896484375,17.524993896484375,-12.3125,-15.125,8.25,4,0.07431874483897616,-1.707314531555873,300.5,-1.7,311.25,-1.214097668874341,318.0,0.07431874483897616
5341,2009-01-26,307.75,309.0,299.75,301.79998779296875,6836087.0,0.01651527663088359,1.1893459496550978,1.586669921875,40.0,43.868142290943325,7.5799447912338,14.845549154157197,-5.506780987940715,1.0920793484871183,18.678536865588875,9.25,-4.35135088557405,-12.637499999999989,-32.80030773579665,7.525307735796673,-22.71890386789829,-2.556096132101686,27.737279516601575,23.429343840324414,-18.991065397843016,10.081403867898317,1,10.149993896484375,12.524993896484375,-12.5625,-24.875,-8.75,0,0.022745735174654724,-5.0,302.75,-1.707314531555873,300.5,-1.7,311.25,0.022745735174654724
5342,2009-01-27,314.25,314.5,304.5,306.25,4557261.0,0.021121039805036546,1.3529411764705883,1.344535056675386,45.3551912568306,43.949229412132965,0.987870673868315,7.55132851324197,-11.448386774505309,-5.993730625086528,17.663182004809272,10.0,-5.9968720211822415,-5.387499999999989,-25.276319260583932,14.501319260583955,-15.331909630291989,4.556909630292012,20.503533682128932,68.81961606324816,22.690861994455602,9.944409630291979,1,3.649993896484375,6.024993896484375,-17.612503051757812,-31.375,-20.75,1,-0.01352426412092278,1.1893459496550978,307.75,-5.0,302.75,-1.707314531555873,300.5,-0.01352426412092278
5343,2009-01-28,329.25,330.25,312.5,316.0,7389830.0,0.047732696897374804,1.3278688524590163,1.65625,50.24875621890547,43.877068592809756,-12.417796007475374,-8.141759329934473,-25.784773174232043,-21.314641378667602,15.994108229386296,17.75,-5.43491033630454,9.787500000000023,-9.67249607835646,29.247496078356505,0.057501960821809917,19.517498039178236,4.784462764345733,96.82035099567806,50.84068462430556,9.729998039178236,1,-11.350006103515625,-8.975006103515625,-29.487503051757812,-48.625,-29.25,2,-0.04100227790432798,1.3529411764705883,314.25,1.1893459496550978,307.75,-5.0,302.75,-0.04100227790432798
5344,2009-01-29,328.75,331.75,321.75,327.75,6929396.0,-0.0015186028853454436,1.8571428571428572,0.07547169811320754,51.79487179487179,43.604032190741094,-11.610256152242812,-8.033975758256247,-24.419859816177677,-21.568838785533046,14.062610798911853,10.0,-4.952545339716835,9.274999999999977,-10.209744369868531,28.759744369868486,-0.4673721849342769,19.01737218493423,4.579773264918174,90.83969465648855,44.11315860216217,9.742372184934261,1,-10.850006103515625,-8.475006103515625,-28.612503051757812,-47.75,-34.25,3,-0.02129277566539922,1.3278688524590163,329.25,1.3529411764705883,314.25,1.1893459496550978,307.75,-0.02129277566539922
5345,2009-01-30,333.0,335.0,327.75,329.0,10385881.0,0.012927756653992484,-1.2307692307692308,4.0,59.34959349593496,44.42065369028943,-15.928435252365773,-13.238369452573977,-27.906977532767428,-26.663757664640684,12.021674952375795,7.25,-3.75017442866681,13.699999999999989,-5.194861456885917,32.594861456885894,4.252569271557036,23.14743072844294,-34.20001220703125,94.32624113475178,44.348930070543005,9.447430728442955,1,-15.100006103515625,-12.725006103515625,-32.850006103515625,-52.0,-43.25,4,-0.05330330330330335,1.8571428571428572,328.75,1.3278688524590163,329.25,1.3529411764705883,314.25,-0.05330330330330335
5346,2009-02-02,326.25,332.25,322.75,327.5,4022492.0,-0.020270270270270285,-1.303030303030303,-0.3125,55.44303797468354,45.91372234812088,-11.352017533350818,-6.506949136901312,-20.400385497100615,-20.766587375987115,10.473032309946339,10.25,-3.8624141180575293,6.75,-12.359793576267236,25.859793576267236,-2.80489678813359,16.30489678813359,-26.726011962890652,71.31147540983606,18.672270995077135,9.554896788133611,2,-9.350006103515625,-5.975006103515625,-23.362503051757812,-43.5,-19.25,0,-0.04674329501915708,-1.2307692307692308,333.0,1.8571428571428572,328.75,1.3278688524590163,329.25,-0.04674329501915708
5347,2009-02-03,327.0,328.25,322.29998779296875,327.75,4094566.0,0.0022988505747125743,5.800013950892857,0.6,58.57519788918206,47.87795571077112,-11.947520154395704,-7.5038474954980074,-20.15187313969568,-22.02642848487858,9.299187992833643,5.95001220703125,-4.609466675598696,7.412500000000023,-11.823756201059666,26.64875620105971,-2.2056281005297933,17.03062810052984,-26.76649172363284,64.44444444444444,7.380762830034698,9.618128100529841,2,-10.100006103515625,-6.725006103515625,-23.237503051757812,-43.375,-24.75,1,-0.08562691131498468,-1.303030303030303,326.25,-1.2307692307692308,333.0,1.8571428571428572,328.75,-0.08562691131498468
5348,2009-02-04,331.75,335.79998779296875,327.0,328.75,3224019.0,0.014525993883792054,-1.7076885516826923,-4.0,56.98630136986301,50.70549346981573,-15.068390307446748,-12.168925948295055,-23.62609119865607,-27.579175770396432,7.861584392972129,8.79998779296875,-5.805528772779155,11.712499999999977,-8.242894337349583,31.667894337349537,1.7348028313252257,21.69019716867473,-30.82116188916018,71.17443906253393,13.794109852863158,9.977697168674776,2,-14.350006103515625,-11.475006103515625,-25.425003051757812,-47.125,-28.0,2,-0.11529766390354179,5.800013950892857,327.0,-1.303030303030303,326.25,-1.2307692307692308,333.0,-0.11529766390354179
5349,2009-02-05,332.5,337.29998779296875,325.5,326.0,5557638.0,0.0022607385079125297,-2.1466634114583334,2.1666666666666665,55.52407932011331,52.58633659115385,-12.07125428316101,-13.305774637663148,-23.758405635783106,-29.091801832506235,7.8408627884202495,11.79998779296875,-4.8086588612119385,12.274999999999977,-8.091316360758299,32.64131636075825,2.091841819620811,22.458158180379144,-30.176315901875,68.00008138020833,12.434366650098895,10.183158180379147,2,-13.975006103515625,-12.225006103515625,-21.612503051757812,-44.75,-25.75,3,-0.09774436090225569,-1.7076885516826923,331.75,5.800013950892857,327.0,-1.303030303030303,326.25,-0.09774436090225569
5350,2009-02-06,337.75,339.29998779296875,328.0,335.0,4006688.0,0.015789473684210575,2.8632598126160715,0.4230769230769231,53.13432835820895,54.04570640873263,-13.225161697289593,-18.520864683571972,-28.276681874615633,-34.94991275417908,7.874390850220836,11.29998779296875,-2.9053275658385473,16.899999999999977,-4.836701923878536,38.63670192387849,6.031649038060721,27.768350961939234,-33.327737680184384,90.88242474724265,38.75330941720432,10.868350961939246,2,-15.850006103515625,-17.475006103515625,-24.050003051757812,-47.625,-20.0,4,-0.12805329385640263,-2.1466634114583334,332.5,-1.7076885516826923,331.75,5.800013950892857,327.0,-0.12805329385640263
5351,2009-02-09,330.5,337.0,328.5,335.75,4663086.0,-0.021465581051073324,1.1935483870967742,-1.9090909090909092,58.169934640522875,55.469566784698436,-2.6917714674019066,-10.65548547029482,-20.154570700886666,-28.480101136948292,8.624123258919084,9.25,1.0343555128395678,8.912500000000023,-13.094840282665132,30.919840282665177,-2.0911701413325545,19.9161701413326,-23.287519642332143,48.23536592371324,-4.704437112035478,11.003670141332574,2,-4.600006103515625,-10.225006103515625,-15.175003051757812,-39.625,-14.25,0,-0.12329803328290467,2.8632598126160715,337.75,-2.1466634114583334,332.5,-1.7076885516826923,331.75,-0.12329803328290467
5352,2009-02-10,324.25,333.0,322.5,328.5,4094748.0,-0.018910741301058964,-1.7096774193548387,0.8095238095238095,58.55263157894736,56.39221960248087,5.728294024311026,-3.917182428394881,-12.958152345644748,-22.866939593882535,9.134313893508596,10.5,3.9261938780126115,2.2250000000000227,-19.620088572447287,24.070088572447332,-8.69754428622366,13.147544286223706,-14.470519047508049,10.416674235515949,-44.24391297433477,10.922544286223658,2,6.274993896484375,-5.20001220703125,-7.6125030517578125,-32.75,-10.25,1,-0.053199691595990695,1.1935483870967742,330.5,2.8632598126160715,337.75,-2.1466634114583334,332.5,-0.053199691595990695
5353,2009-02-11,326.0,327.25,318.0,321.5,3064296.0,0.005397070161912154,1.6428571428571428,-1.0588235294117647,69.02985074626865,58.30721726374719,3.8764500520671845,-4.7074657800476984,-13.754123662318591,-25.57340195761219,8.902564407191106,9.25,6.6115410167732875,3.2124999999999773,-18.031864577859608,24.456864577859562,-7.409682288929844,13.834682288929798,-13.858878500269896,37.558706970906556,-22.484319637300963,10.622182288929794,2,2.649993896484375,-6.95001220703125,-9.175003051757812,-34.5,-17.5,2,-0.07285276073619629,-1.7096774193548387,324.25,1.1935483870967742,330.5,2.8632598126160715,337.75,-0.07285276073619629
5354,2009-02-12,322.5,324.5,318.0,324.5,3979921.0,-0.010736196319018454,5.5,-0.4444444444444444,64.46886446886447,58.87602514962824,7.148382475187418,-0.982166350814623,-9.071251391500425,-22.780501742779563,8.476333676555875,8.0,8.364857092979378,-0.46249999999997726,-21.63303252447008,20.708032524470127,-11.04776626223503,10.122766262235075,-8.186169196810795,21.126772671134937,-43.33600709634491,10.585266262235052,2,6.149993896484375,-3.45001220703125,-5.6750030517578125,-31.0,-9.5,3,-0.05813953488372092,1.6428571428571428,326.0,-1.7096774193548387,324.25,1.1935483870967742,330.5,-0.05813953488372092
5355,2009-02-13,327.75,329.75,319.0,325.0,5016682.0,0.016279069767441756,2.185185185185185,-1.375,64.5985401459854,59.89330316866179,1.2017280769869103,-6.153885535345864,-13.020747477091732,-28.650383055849943,8.811387106270868,10.75,8.645861008690076,4.537500000000023,-16.740283694468587,25.815283694468633,-6.101391847234254,15.1763918472343,-11.437276637628429,51.31578947368421,-17.57994307727966,10.6388918472343,2,0.899993896484375,-8.70001220703125,-13.300003051757812,-36.25,-7.25,4,-0.06407322654462244,5.5,322.5,1.6428571428571428,326.0,-1.7096774193548387,324.25,-0.06407322654462244
5356,2009-02-16,326.25,328.75,323.0,324.75,2610624.0,-0.004576659038901587,-1.3,0.5454545454545454,59.44881889763779,59.99037216960131,3.019232644588101,-5.4242308289379935,-10.363990245484956,-27.849148548154517,9.07392076025041,5.75,8.74734003232328,3.3500000000000227,-17.533385488826013,24.23338548882606,-7.091692744412967,13.791692744413012,-8.25,55.00000000000001,-13.330944664818809,10.441692744413018,2,2.399993896484375,-7.20001220703125,-11.800003051757812,-32.375,4.5,0,-0.02605363984674325,2.185185185185185,327.75,5.5,322.5,1.6428571428571428,326.0,-0.02605363984674325
5357,2009-02-17,316.75,326.25,315.25,325.0,5099011.0,-0.0291187739463602,1.0465116279069768,-5.5,39.22413793103449,58.01679845417591,12.194777773446788,4.192260094307187,0.2626423463055403,-19.094282933576096,9.404315763050725,11.0,7.3955855108636115,-6.087499999999977,-27.0399995368889,14.864999536888945,-16.56374976844444,4.388749768444484,22.54998779296875,10.344827586206897,-52.13591798340283,10.476249768444466,2,10.524993896484375,2.29998779296875,-1.1875,-19.75,6.75,1,-0.0015785319652722452,-1.3,326.25,2.185185185185185,327.75,5.5,322.5,-0.0015785319652722452
5358,2009-02-18,320.5,323.0,309.25,317.0,5070962.0,0.011838989739542116,2.235294117647059,-0.42424242424242425,43.26530612244898,56.65471254332432,7.466306181399034,1.23404881319766,-2.3745158135651536,-23.758798213695513,9.332456348968563,13.75,6.9754972179025,-2.8000000000000114,-23.072875318647732,17.47287531864771,-12.936437659323872,7.336437659323849,18.318988037109364,54.87804878048781,-3.8496050993706277,10.136437659323859,2,3.774993896484375,-1.45001220703125,-4.0625,-20.875,0.5,2,-0.020280811232449292,1.0465116279069768,316.75,-1.3,326.25,2.185185185185185,327.75,-0.020280811232449292
5359,2009-02-19,336.75,338.75,320.75,322.75,8180471.0,0.05070202808112323,1.0,4.0,52.55972696245734,56.59086794379636,-9.071385376295382,-12.818139336619424,-17.549747054177374,-40.50279475313323,8.555083031652359,18.25,6.545628902776343,11.637499999999989,-6.412485420643293,29.68748542064327,2.6125072896783763,20.6624927103216,-27.5,93.22033898305084,37.38479619827567,9.024992710321632,2,-12.75,-17.70001220703125,-20.3125,-33.75,-28.75,3,-0.08389012620638459,2.235294117647059,320.5,1.0465116279069768,316.75,-1.3,326.25,-0.08389012620638459
5360,2009-02-20,325.25,335.25,323.0,335.0,5297290.0,-0.034149962880475115,1.3902439024390243,-0.6964285714285714,49.35897435897436,55.61187235695765,0.5241409173762008,0.4784635066956753,-5.231520540901329,-29.66048948714314,7.73569949431068,13.75,5.67239012681722,-0.9875000000000114,-15.657084538341223,13.6820845383412,-8.322292269170589,6.347292269170566,-16.0,54.23728813559322,0.344502502645021,7.334792269170594,2,-1.25,-6.20001220703125,-8.5625,-22.25,-18.0,4,-0.037663335895465,1.0,336.75,2.235294117647059,320.5,1.0465116279069768,316.75,-0.037663335895465
5361,2009-02-23,314.75,329.75,313.25,327.0,4264722.0,-0.032282859338970016,-1.1639344262295082,1.2564102564102564,43.019943019943014,53.88601807262383,9.560436075264136,12.152858077094152,5.74784018523485,-19.746205704437216,6.765225033416389,16.5,4.588572303949434,-11.837499999999977,-24.895341967313243,1.2203419673132885,-18.36642098365661,-5.308579016343344,-4.910000000000025,18.64406779661017,-32.5130514402107,6.528920983656642,2,9.25,4.29998779296875,0.1875,-11.75,-1.75,0,0.018268467037331204,1.3902439024390243,325.25,1.0,336.75,2.235294117647059,320.5,0.018268467037331204
5362,2009-02-24,310.0,315.0,306.5,314.0,4931808.0,-0.015091342335186608,1.8333333333333333,0.32653061224489793,37.60683760683761,50.3945721682426,13.495719447946499,17.463495926193445,10.939948356390403,-15.539645290296107,6.470038174672518,8.5,3.131478779382803,-16.375,-30.382047098595592,-2.367952901404408,-23.378523549297825,-9.371476450702175,28.75,10.852713178294573,-36.2120129209027,7.003523549297802,2,12.625,9.04998779296875,4.9499969482421875,-5.875,5.0,1,0.0669354838709677,-1.1639344262295082,314.75,1.3902439024390243,325.25,1.0,336.75,0.0669354838709677
5363,2009-02-25,315.75,317.5,311.25,313.25,8843799.0,0.0185483870967742,1.0833333333333333,-0.625,40.97035040431267,47.783626161070174,6.8602857513088225,11.225805762553819,5.7885821454297,-21.72533026906018,6.649580870555977,7.5,1.7578005916362827,-9.949999999999989,-24.657320053603144,4.757320053603166,-17.303660026801595,-2.5963399731983827,22.355000000000018,28.68217054263566,-15.084403156185452,7.353660026801589,2,6.875,3.29998779296875,2.5,-11.625,8.25,2,0.02454473475851149,1.8333333333333333,310.0,-1.1639344262295082,314.75,1.3902439024390243,325.25,0.02454473475851149
5364,2009-02-26,321.75,326.0,317.0,318.75,7408808.0,0.019002375296912177,-1.7692307692307692,1.2,41.44385026737968,45.21088284122511,0.8299927975401147,4.92711003875786,0.2677919837423133,-27.867090746564656,6.575503621808449,10.25,0.8824940374253742,-3.6000000000000227,-18.334849489387693,11.134849489387648,-10.967424744693858,3.7674247446938125,15.722900000000038,53.04347826086957,14.60732871675598,7.367424744693833,2,0.875,-2.70001220703125,-3.5,-17.625,-9.75,3,-0.002331002331002363,1.0833333333333333,315.75,1.8333333333333333,310.0,-1.1639344262295082,314.75,-0.002331002331002363
5365,2009-02-27,315.25,318.0,307.25,315.5,4762642.0,-0.02020202020202022,3.0952380952380953,-0.08333333333333333,41.77897574123989,43.24756693495867,6.001524489752569,10.571129621160708,6.923448154131222,-21.576030097602654,6.416357129378877,14.5,-1.1381942649422285,-9.212499999999977,-24.144164517540617,5.719164517540662,-16.678332258770297,-1.7466677412296576,21.60344200000003,37.634408602150536,0.41970920676923384,7.465832258770322,2,7.375,3.899993896484375,3.5124969482421875,-11.125,4.0,4,-0.022997620935765295,-1.7692307692307692,321.75,1.0833333333333333,315.75,1.8333333333333333,310.0,-0.022997620935765295
5366,2009-03-02,311.0,314.0,306.25,306.25,5895633.0,-0.013481363996827866,-2.263157894736842,-19.0,42.69972451790633,43.63374322238887,8.784617773980926,14.356103653730315,11.307106687065698,-16.81134819491399,6.709061526291404,9.0,-2.7517741678474295,-12.699999999999989,-28.762050731006752,3.362050731006775,-20.7310253655034,-4.668974634496578,25.24637316000002,24.050632911392405,-15.87001453160314,8.031025365503393,3,11.5,8.524993896484375,8.087493896484375,-6.875,6.25,0,-0.01205787781350487,3.0952380952380953,315.25,-1.7692307692307692,321.75,1.0833333333333333,315.75,-0.01205787781350487
5367,2009-03-03,299.0,312.5,298.5,311.0,5418630.0,-0.03858520900321538,-1.1538461538461537,-2.526315789473684,36.633663366336634,42.896894027265276,20.117573924895225,25.456001202064954,22.997819670538092,-4.365212341667132,7.252270506619732,14.0,-5.2102323239490715,-23.30000000000001,-42.6877335067187,-3.9122664932813223,-32.99386675335933,-13.606133246640695,36.04651823360001,1.8181818181818181,-36.8149197947291,9.693866753359336,3,19.625,19.899993896484375,20.087493896484375,5.125,19.25,1,0.04682274247491636,-2.263157894736842,311.0,3.0952380952380953,315.25,-1.7692307692307692,321.75,0.04682274247491636
5368,2009-03-04,293.5,302.0,284.5,300.5,12584490.0,-0.018394648829431426,2.5,0.5833333333333334,35.92233009708738,41.048294375557504,23.89798172785828,29.453579530040088,28.19884014794627,2.000550703416593,7.5306839149453495,17.5,-7.393527497039372,-26.88749999999999,-49.609779236147006,-4.165220763852972,-38.248639618073526,-15.526360381926452,39.35372713958401,21.686746987951807,-18.369275132206425,11.36113961807352,3,16.375,18.399993896484375,25.587493896484375,12.024993896484375,16.5,2,0.0732538330494037,-1.1538461538461537,299.0,-2.263157894736842,311.0,3.0952380952380953,315.25,0.0732538330494037
5369,2009-03-05,300.0,306.5,289.75,292.0,7627946.0,0.022146507666098714,-1.68,-1.1428571428571428,36.69064748201439,39.64070250033973,13.004322566901124,21.496033100586885,21.53370272536654,-3.8785001353528514,7.678904190034236,16.75,-7.310450353261558,-18.76249999999999,-42.46486219631788,4.939862196317904,-30.613681098158963,-6.911318901841014,28.985428968417295,46.26865671641791,7.321446175618888,11.851181098158952,3,7.125,11.899993896484375,19.087493896484375,5.524993896484375,3.25,3,0.08000000000000007,2.5,293.5,-1.1538461538461537,299.0,-2.263157894736842,311.0,0.08000000000000007
5370,2009-03-06,294.5,303.25,292.5,299.0,5171062.0,-0.018333333333333313,-1.5294117647058822,-0.5625,35.33487297921478,38.7868058291477,15.291823023974189,24.8645350026286,26.8496069279837,1.9493210516166641,7.676490860435791,10.75,-7.976131019579896,-22.100000000000023,-46.39284061744098,2.192840617440936,-34.246420308720474,-9.953579691279572,30.926594650943912,33.89830508474576,-2.8936512227653637,12.146420308720478,3,10.75,17.399993896484375,24.587493896484375,11.024993896484375,12.5,4,0.05942275042444822,-1.68,300.0,2.5,293.5,-1.1538461538461537,299.0,0.05942275042444822
5371,2009-03-09,289.75,296.0,286.75,296.0,5609266.0,-0.016129032258064502,1.96,1.3888888888888888,36.95652173913044,38.71454851051357,18.017354931162686,27.832081415738514,31.4209959012548,7.286266215570322,7.797145764283855,9.25,-10.940801542960969,-24.8125,-50.961302428070894,1.3363024280708942,-37.88690121403545,-11.738098785964553,32.402467078868426,18.75,-20.503851260113464,13.074401214035438,3,15.5,22.149993896484375,29.337493896484375,15.774993896484375,21.5,0,0.10181190681622088,-1.5294117647058822,294.5,-1.68,300.0,2.5,293.5,0.10181190681622088
5372,2009-03-10,307.0,307.25,287.25,290.5,5983882.0,0.05953408110440028,1.3529411764705883,-2.64,44.23076923076923,39.07681726900875,0.33196203160997584,9.721942084238322,13.745877394080253,-9.074924356923077,8.181312606786562,20.0,-12.595047018934793,-6.699999999999989,-32.64051900631563,19.24051900631565,-19.67025950315781,6.270259503157831,12.140269712558961,98.9010989010989,59.07799605181965,12.970259503157816,3,-1.75,4.899993896484375,11.587493896484375,-1.475006103515625,4.5,1,0.03338762214983704,1.96,289.75,-1.5294117647058822,294.5,-1.68,300.0,0.03338762214983704
5373,2009-03-11,302.25,309.5,299.0,308.5,4751067.0,-0.015472312703583069,1.5454545454545454,-0.3787878787878788,33.64928909952607,38.210754917025014,3.3141166628880683,13.282418378935574,17.89396572535918,-3.5425318968112833,8.880879155976192,10.5,-13.011253950574996,-10.262499999999989,-36.005907434079575,15.480907434079597,-23.13420371703978,2.6092037170398044,14.119048135554237,68.13186813186813,33.614733707643154,12.871703717039784,3,-1.0,9.649993896484375,16.337493896484375,3.274993896484375,4.0,2,0.052936311000827185,1.3529411764705883,307.0,1.96,289.75,-1.5294117647058822,294.5,0.052936311000827185
5374,2009-03-12,303.75,306.25,298.25,302.25,4383408.0,0.00496277915632759,1.4615384615384615,-0.24,38.7434554973822,37.873474889929724,-1.1261204550445427,10.862624299723848,15.934085237656973,-4.482981237929039,9.636825681084748,8.0,-12.491427730191162,-7.824999999999989,-33.40207649647425,17.752076496474274,-20.61353824823715,4.963538248237171,10.069524284709871,74.72527472527473,40.93860646815807,12.78853824823714,3,-4.5,8.149993896484375,15.087493896484375,1.774993896484375,7.5,3,0.020576131687242816,1.5454545454545454,302.25,1.3529411764705883,307.0,1.96,289.75,0.020576131687242816
5375,2009-03-13,306.75,309.75,303.25,307.75,3096667.0,0.009876543209876631,1.6,-0.6666666666666666,45.45454545454545,38.179566105111846,-6.100138208400722,6.54421600466992,12.241679903838758,-6.896313269414577,9.892826781716167,6.5,-12.68122596591786,-3.7749999999999773,-28.256948236913615,20.70694823691366,-16.015974118456768,8.465974118456813,4.723962341933088,86.95652173913044,49.13714929384487,12.240974118456815,3,-8.25,5.149993896484375,12.649993896484375,-1.225006103515625,3.25,4,-0.011409942950285301,1.4615384615384615,303.75,1.5454545454545454,302.25,1.3529411764705883,307.0,-0.011409942950285301
5376,2009-03-16,317.75,317.75,310.5,313.0,5432542.0,0.03585982070089644,2.0526315789473686,-4.75,54.11140583554377,40.1215374905793,-17.927194118980026,-5.402207308637912,1.122210008696186,-17.036143722228076,9.990990839394133,11.0,-13.194717689515699,7.649999999999977,-15.962218068332731,31.262218068332686,-4.156109034166377,19.45610903416633,-33.25,100.0,56.341818000536236,11.806109034166354,3,-16.625,-6.125,3.337493896484375,-12.225006103515625,-1.25,0,-0.03383162863886702,1.6,306.75,1.4615384615384615,303.75,1.5454545454545454,302.25,-0.03383162863886702
5377,2009-03-17,316.25,320.0,310.0,317.0,4581551.0,-0.004720692368214041,1.962962962962963,-0.15789473684210525,50.27777777777778,41.71658723287823,-15.335665189254371,-4.154594923358104,2.3861330087689794,-14.711890075358554,10.30475348811859,10.0,-13.390399427511909,6.175000000000011,-17.408613847468246,29.75861384746827,-5.616806923734146,17.96680692373417,-31.08499999999998,82.75862068965517,35.66912942412165,11.791806923734141,3,-12.875,-4.625,6.837493896484375,-10.725006103515625,7.0,1,-0.015810276679841917,2.0526315789473686,317.75,1.6,306.75,1.4615384615384615,303.75,-0.015810276679841917
5378,2009-03-18,314.0,322.0,308.75,319.25,3727287.0,-0.007114624505928813,1.4651162790697674,7.0,45.507246376811594,42.69620933230014,-11.032073510371276,-2.5471188774876055,4.449638218676796,-11.690253529073402,10.147608435998693,13.25,-13.496455557794548,4.25,-18.903947031966936,27.403947031966936,-7.326973515983468,15.826973515983468,-27.441599999999994,66.3157894736842,19.154107565378126,11.576973515983457,3,-9.625,-2.375,10.787490844726562,-8.475006103515625,14.0,2,-0.0079617834394905,1.962962962962963,316.25,2.0526315789473686,317.75,1.6,306.75,-0.0079617834394905
5379,2009-03-19,308.5,323.75,305.75,319.0,7102595.0,-0.017515923566879033,-1.25,2.0,46.04105571847507,43.88578519221795,-4.693077717559049,0.7672857031521971,9.501960302886573,-5.45873255657682,10.163396719239069,18.0,-11.95593959848702,0.16250000000002274,-19.19104924612759,19.516049246127636,-9.514274623063784,9.83927462306383,-19.81510400000002,25.609756097560975,-21.816991060306208,9.676774623063821,3,-3.25,3.125,15.349990844726562,-2.975006103515625,14.75,3,-0.007293354943273878,1.4651162790697674,314.0,1.962962962962963,316.25,2.0526315789473686,317.75,-0.007293354943273878
5380,2009-03-20,313.0,317.25,306.25,308.5,8382785.0,0.014586709886547755,-1.4444444444444444,-0.42857142857142855,51.16959064327485,45.46501507045622,-7.032413941644222,-4.951368146998334,4.710175355271758,-9.16168346077103,10.180038220924144,11.0,-9.63071354527085,5.274999999999977,-12.539024634692964,23.08902463469292,-3.6320123173464935,14.182012317346448,-21.50989568,40.27777777777778,-9.68842670153937,8.907012317346457,3,-7.5,-1.375,10.849990844726562,-7.475006103515625,17.25,4,-0.005591054313099031,-1.25,308.5,1.4651162790697674,314.0,1.962962962962963,316.25,-0.005591054313099031
5381,2009-03-23,320.5,323.79998779296875,313.5,318.0,5167001.0,0.023961661341852958,1.2637396541779011,0.5555555555555556,63.27160493827161,47.58066348240092,-10.853139395949427,-12.646919500158674,-2.694214660168427,-15.984577279769042,10.699466547653834,10.79998779296875,-7.52038598481812,12.487500000000011,-5.977598657258454,30.952598657258477,3.254950671370807,21.720049328629216,-26.429104025599997,81.71750678826366,24.600875895867553,9.23254932862923,3,-9.475006103515625,-8.875,3.3499908447265625,-14.975006103515625,10.0,0,-0.032761310452418146,-1.4444444444444444,313.0,-1.25,308.5,1.4651162790697674,314.0,-0.032761310452418146
5382,2009-03-24,330.75,332.25,318.25,324.5,7602641.0,0.03198127925117,2.027027027027027,2.5,71.72011661807579,51.81075542890646,-19.422384438336735,-22.411736940683568,-12.719468029035454,-25.64268164598485,10.938723100870261,14.0,-4.290883963961392,21.69999999999999,0.6183292382577292,42.78167076174225,11.159164619128887,32.24083538087109,-33.706194843743106,94.33962264150944,31.388838332006145,10.540835380871126,3,-15.5,-19.125,-6.9000091552734375,-25.225006103515625,1.25,1,-0.04308390022675734,1.2637396541779011,320.5,-1.4444444444444444,313.0,-1.25,308.5,-0.04308390022675734
5383,2009-03-25,323.5,338.0,320.5,335.5,8463039.0,-0.02191987906273618,1.0588235294117647,-1.92,63.58381502890173,54.57079537685307,-9.880071921991544,-15.337730059694422,-5.171203117436335,-17.92475468511134,11.561697910733944,17.5,-0.8841944717216847,14.0625,-7.807856650069425,35.932856650069425,3.1273216749652875,24.997678325034713,-22.231451462493908,55.03875968992248,-9.608194757543679,10.9351783250347,3,-2.875,-11.875,-0.3375091552734375,-15.75,11.75,2,-0.0007727975270479526,2.027027027027027,330.75,1.2637396541779011,320.5,-1.4444444444444444,313.0,-0.0007727975270479526
5384,2009-03-26,321.0,327.25,317.75,323.25,3837698.0,-0.007727975270479082,-1.1714285714285715,0.1875,65.86826347305389,56.83898626779845,-5.225333616881926,-13.593758168544241,-2.6618016969723612,-14.918713169184912,12.552831047476431,9.5,0.545630699961805,11.600000000000023,-10.183866555469365,33.38386655546941,0.7080667222653005,22.491933277734745,-14.589048257744764,46.45669291338583,-21.16766681784666,10.891933277734697,3,0.875,-9.375,0.6624908447265625,-11.5,20.75,3,0.02180685358255441,1.0588235294117647,323.5,2.027027027027027,330.75,1.2637396541779011,320.5,0.02180685358255441
5385,2009-03-27,308.0,325.0,306.5,321.0,9588598.0,-0.04049844236760125,-1.3125,5.777777777777778,59.945504087193456,57.487219406870636,8.90732615976458,-1.2277040999745168,10.075840220495309,-1.6547754344143186,12.760717123926424,18.5,3.465109527599793,-1.0375000000000227,-22.652111894957955,20.57711189495791,-11.84480594747896,9.769805947478915,30.0,4.761904761904762,-66.19256608586448,10.807305947478955,3,13.875,3.25,13.524993896484375,1.5,36.25,4,0.04951298701298712,-1.1714285714285715,321.0,1.0588235294117647,323.5,2.027027027027027,330.75,0.04951298701298712
5386,2009-03-30,307.25,316.0,303.25,306.0,4831474.0,-0.0024350649350649567,-2.7777777777777777,-0.09615384615384616,50.166112956810636,57.47481220454095,8.952745058995731,-0.8148259449575335,10.23503808639714,-0.5826425573337701,12.807630933714654,12.75,5.612895567606472,-1.6000000000000227,-23.207990724709475,20.00799072470943,-12.403995362354749,9.203995362354704,30.120000000000005,11.510791366906476,-53.59909160506348,10.803995362354726,3,13.375,4.0,14.274993896484375,3.75,34.0,0,0.07485760781122863,-1.3125,308.0,-1.1714285714285715,321.0,1.0588235294117647,323.5,0.07485760781122863
5387,2009-03-31,313.0,319.5,298.75,310.25,76763577.0,0.018714401952807158,1.6349206349206349,2.2,57.04918032786885,58.757249310213986,3.0097592945843985,-5.757387774926315,4.416320250439469,-5.80215650540481,12.325633227691569,20.75,6.966494422915957,3.4499999999999886,-17.717005108526678,24.617005108526655,-7.133502554263316,14.033502554263293,23.005200000000002,36.30573248407643,-27.247810743951597,10.583502554263319,3,5.375,-1.75,8.524993896484375,-2.0,26.0,1,0.05591054313099031,-2.7777777777777777,307.25,-1.3125,308.0,-1.1714285714285715,321.0,0.05591054313099031
5388,2009-04-01,315.0,315.5,308.0,313.5,8169005.0,0.006389776357827559,5.0,0.5454545454545454,57.328990228013026,60.011464255718195,1.3036158453564894,-6.391784884395747,2.587031743722605,-7.33049890830182,10.951362541054403,7.5,6.610729562305494,4.375,-15.504571635784487,24.254571635784487,-5.564785817892243,14.314785817892243,18.76988799999998,57.01754385964912,-4.911230799823386,9.939785817892249,4,3.375,-3.75,5.837493896484375,-3.975006103515625,25.25,2,0.053968253968254,1.6349206349206349,313.0,-2.7777777777777777,307.25,-1.3125,308.0,0.053968253968254
5389,2009-04-02,324.0,325.5,318.0,319.5,7220010.0,0.02857142857142847,1.0,3.0,60.42296072507553,61.039616487029384,-5.885402081480265,-14.231216885547383,-5.787598623672864,-15.697931922479256,10.052482917384282,10.5,7.036014323242057,12.175000000000011,-7.9005808725340785,32.2505808725341,2.137209563732995,22.212790436267028,7.668694719999962,94.39252336448598,34.15776876269615,10.037790436267038,4,-5.625,-12.75,-3.162506103515625,-7.5,11.0,3,0.03472222222222232,5.0,315.0,1.6349206349206349,313.0,-2.7777777777777777,307.25,0.03472222222222232
5390,2009-04-03,312.0,325.25,310.5,325.25,7160664.0,-0.03703703703703709,1.2264150943396226,-2.9444444444444446,46.56716417910448,59.18356751378859,6.6579891928159896,-0.8990327166645784,6.638688405133848,-3.1007798960066566,8.902501376974667,14.75,7.888918931078422,-0.6999999999999886,-19.04723555832902,17.647235558329044,-9.873617779164533,8.473617779164556,17.69357303679999,49.532710280373834,-5.437703407131416,9.173617779164525,4,6.375,-0.75,8.837493896484375,4.5,27.5,4,0.0953525641025641,1.0,324.0,5.0,315.0,1.6349206349206349,313.0,0.0953525641025641
5391,2009-04-06,319.25,338.0,314.0,324.75,7317915.0,0.023237179487179516,-2.0,0.41509433962264153,51.67597765363128,56.95644096218364,-0.8805715894533819,-6.140475078871361,-0.253179423047186,-9.825160683322906,7.648176847973108,26.0,9.348763133600812,5.074999999999989,-9.945249489874584,20.09524948987456,-2.4351247449372977,12.585124744937275,-20.5,52.22929936305732,0.7419376757001857,7.510124744937282,4,-0.875,-8.0,1.6374969482421875,0.375,21.25,0,0.07830853563038365,1.2264150943396226,312.0,1.0,324.0,5.0,315.0,0.07830853563038365
5392,2009-04-07,317.25,323.75,313.5,320.0,5176874.0,-0.006264682850430692,1.0,0.5,51.82072829131652,55.649431324674175,-1.11409021918098,-3.5133280973875003,1.879549996461492,-7.457523095873171,7.3391268400218745,10.25,9.972825216794888,2.5625,-12.122683187975326,17.247683187975326,-4.780091593987663,9.905091593987663,-17.714999999999975,30.833333333333336,-18.002618442891624,7.342591593987658,4,1.125,-6.0,3.7624969482421875,3.024993896484375,29.0,1,0.0756501182033098,-2.0,319.25,1.2264150943396226,312.0,1.0,324.0,0.0756501182033098
5393,2009-04-08,318.25,321.5,311.75,315.5,5316527.0,0.0031520882584712417,1.1081081081081081,-1.0,55.752212389380524,54.525425648710474,-3.2822866717758643,-3.4289945028569377,0.5430672799561762,-8.120256099615062,7.14975057394827,9.75,8.851687170868956,2.7624999999999886,-10.76765637678227,16.292656376782247,-4.002578188391169,9.527578188391146,-17.945699999999988,28.18181818181818,-22.617526192959552,6.765078188391143,4,0.125,-7.0,0.5124969482421875,1.875,27.75,2,0.06520031421838168,1.0,317.25,-2.0,319.25,1.2264150943396226,312.0,0.06520031421838168
5394,2009-04-09,310.0,319.0,307.0,318.25,6744165.0,-0.025923016496465,1.4615384615384615,-3.0,48.30508474576271,53.23204572188484,3.624418005323207,5.600382161132586,8.369900258503094,0.5182644426050729,6.750664547216988,12.0,5.639000588118961,-5.800000000000011,-18.448694544712737,6.848694544712714,-12.124347272356374,0.5243472723563514,-8.94178599999998,9.67741935483871,-40.699149715925735,6.324347272356364,4,8.375,2.375,0.8874969482421875,3.125,19.25,3,0.09758064516129039,1.1081081081081081,318.25,1.0,317.25,-2.0,319.25,0.09758064516129039
5395,2009-04-14,303.25,311.0,301.25,311.0,4850964.0,-0.021774193548387055,1.5161290322580645,0.9393939393939394,40.17094017094016,52.12147096789923,10.761454698656735,12.72725977922994,14.472561695348986,7.537650870605603,6.596975823386996,9.75,3.4504808973716194,-12.375,-25.63306606525657,0.8830660652565712,-19.004033032628286,-5.745966967371714,34.75,5.442176870748299,-39.277546979727866,6.6290330326283,4,15.125,9.125,6.2624969482421875,9.875,13.0,1,0.10469909315746073,1.4615384615384615,310.0,1.1081081081081081,318.25,1.0,317.25,0.10469909315746073
5396,2009-04-15,307.0,308.0,301.5,301.75,3284686.0,0.012366034624897049,-1.2608695652173914,-0.6774193548387096,35.38461538461537,49.71429708531551,7.791636680663885,8.569991170191884,10.323057708385704,4.109520740152334,6.926851976768667,6.5,1.188379988480392,-8.087499999999977,-21.845057731591623,5.670057731591669,-14.9662788657958,-1.2087211342041542,30.264999999999986,25.555555555555554,-12.355211976779504,6.878778865795822,4,12.625,5.375,1.5749969482421875,6.125,6.0,2,0.10586319218241047,1.5161290322580645,303.25,1.4615384615384615,310.0,1.1081081081081081,318.25,0.10586319218241047
5397,2009-04-16,311.25,313.0,304.25,310.0,4666690.0,0.01384364820846895,2.6842105263157894,0.23809523809523808,42.17252396166134,48.0302452779431,3.651263012263996,4.138374031909052,5.6905237451393305,0.31715009272971884,7.122983537323721,8.75,0.4351976743874957,-3.5874999999999773,-17.437519000601526,10.262519000601571,-10.51250950030078,3.3375095003008255,25.294699999999978,49.382716049382715,13.075130960642703,6.925009500300783,4,8.375,1.375,-2.6750030517578125,1.875,7.25,3,0.09397590361445785,-1.2608695652173914,307.0,1.5161290322580645,303.25,1.4615384615384615,310.0,0.09397590361445785
5398,2009-04-17,311.5,314.75,308.5,312.0,8953598.0,0.0008032128514057213,1.0833333333333333,-0.4,43.75,46.17769408626805,3.187809248144447,3.89096918170236,4.899877656864533,0.6306738061982742,7.220942122530874,6.25,0.8879098743053646,-3.2124999999999773,-17.13925860580605,10.714258605806094,-10.175879302903013,3.7508793029030585,24.338805999999977,57.74647887323944,21.784036878901382,6.963379302903024,4,8.125,6.625,-2.9250030517578125,1.625,12.25,4,0.1115569823434992,2.6842105263157894,311.25,-1.2608695652173914,307.0,1.5161290322580645,303.25,0.1115569823434992
5399,2009-04-20,306.25,313.5,304.5,308.5,5985970.0,-0.016853932584269704,-2.130434782608696,4.5,48.717948717948715,46.41667014613962,6.319779959168386,9.448174841677428,9.512900717922662,6.0760963322906605,7.462073804139269,9.0,0.1432207719610119,-8.350000000000023,-22.52224864233557,5.8222486423355235,-15.436124321167824,-1.2638756788322212,28.89702987999999,37.03703703703704,-2.753421117823706,7.086124321167783,4,13.375,11.875,0.3249969482421875,6.875,12.5,0,0.12979591836734694,1.0833333333333333,311.5,2.6842105263157894,311.25,-1.2608695652173914,307.0,0.12979591836734694
5400,2009-04-21,311.25,316.0,307.5,308.5,8037626.0,0.01632653061224487,-2.5789473684210527,-1.2222222222222223,52.75862068965517,46.536963816808935,1.3434863367996286,4.5432835472003035,3.7516420454397235,1.322536518447464,7.794809644850299,9.75,-0.7054665841885708,-3.2624999999999886,-17.497810988826473,10.972810988826495,-10.380155494413202,3.855155494413225,23.219089282399977,67.24137931034483,22.887534194308515,7.1176554944132295,4,1.25,7.125,-5.6750030517578125,1.875,-1.0,1,0.05783132530120483,-2.130434782608696,306.25,1.0833333333333333,311.5,2.6842105263157894,311.25,0.05783132530120483
5401,2009-04-22,310.0,313.75,304.75,309.5,6769448.0,-0.004016064257028162,1.25,0.18181818181818182,47.79411764705882,46.08956263411363,1.2777575818180935,5.234702647655922,4.443887686978599,2.9179963917234772,7.494725671757487,9.0,-2.7358246260571377,-3.9875000000000114,-18.06666994417725,10.091669944177227,-11.02708497208863,3.0520849720886076,23.804707496751973,48.93617021276596,3.4170557093876823,7.039584972088631,4,1.375,8.375,-4.8000030517578125,3.125,-1.0,2,0.02016129032258074,-2.5789473684210527,311.25,-2.130434782608696,306.25,1.0833333333333333,311.5,0.02016129032258074
5402,2009-04-23,316.5,320.5,306.5,308.75,7194906.0,0.020967741935483897,-1.2857142857142858,15.5,51.03448275862069,45.56537045291811,-5.96734841802521,-2.5166388564638282,-2.3483487833389063,-3.1313707803436728,6.740085901519421,14.0,-2.35621121642248,3.2250000000000227,-8.533423632316726,14.983423632316772,-2.6542118161583517,9.104211816158397,16.65361334681694,75.0,29.65745168907563,5.879211816158361,4,-5.625,1.875,-10.125,-3.375,-2.25,3,-0.011058451816745696,1.25,310.0,-2.5789473684210527,311.25,-2.130434782608696,306.25,-0.011058451816745696
5403,2009-04-24,323.25,325.5,315.5,317.5,6724172.0,0.021327014218009532,-1.0512820512820513,0.7419354838709677,49.4661921708185,45.69438238903542,-13.335926466881688,-9.788173276371822,-9.374591308792787,-9.402879266954074,5.6893015523402894,10.0,-2.9075052460661936,9.987500000000011,-1.7255999537932212,21.700599953793244,4.1309500231034235,15.8440499768966,9.26554107988062,89.28571428571429,48.076109917311335,5.856549976896609,4,-9.875,-4.875,-15.75,-10.125,-6.75,4,-0.014694508894044889,-1.2857142857142858,316.5,1.25,310.0,-2.5789473684210527,311.25,-0.014694508894044889
5404,2009-04-27,328.0,329.25,321.0,323.0,5096521.0,0.014694508894044889,1.2,0.8695652173913043,62.6984126984127,48.19743489208792,-17.05793728385919,-14.742729464494118,-14.238501217855628,-13.518163592341466,4.970292756025748,8.25,-3.238678488364485,14.387499999999989,1.3566913648674017,27.418308635132576,7.872095682433724,20.902904317566254,3.8902302582829975,94.89795918367348,52.47987039915719,6.51540431756628,4,-12.625,-9.625,-20.0,-16.100006103515625,-6.0,0,-0.012957317073170715,-1.0512820512820513,323.25,-1.2857142857142858,316.5,1.25,310.0,-0.012957317073170715
5405,2009-04-28,323.25,326.25,317.0,324.75,5911809.0,-0.014481707317073211,3.111111111111111,-0.3,53.305785123966935,50.188675974238095,-10.250543035208977,-9.26677075286699,-9.829204203257063,-8.13865802839257,5.127066192852525,11.0,-4.195522502395875,8.875,-4.551701597589329,22.30170159758933,2.1616492012053072,15.588350798794693,8.027425653117348,75.51020408163265,32.9148997189833,6.713350798794665,4,-6.5,-4.875,-14.8125,-11.350006103515625,0.25,1,-0.0139211136890951,1.2,328.0,-1.0512820512820513,323.25,-1.2857142857142858,316.5,-0.0139211136890951
5406,2009-04-29,330.25,330.5,320.5,323.5,4850270.0,0.021655065738592327,1.7586206896551724,-4.5,59.923664122137396,52.161024880957655,-15.204629830453428,-15.236503043422204,-17.04723425293014,-14.537900897547445,5.69194901621141,10.0,-3.5633986466148144,14.725000000000023,-0.00850996167264384,29.45850996167269,7.3582450191636894,22.091754980836356,0.4268771400550122,98.95833333333334,52.608380058273305,7.366754980836329,4,-12.75,-11.875,-21.6875,-18.350006103515625,-4.75,2,-0.060560181680545,3.111111111111111,323.25,1.2,328.0,-1.0512820512820513,323.25,-0.060560181680545
5407,2009-04-30,330.5,335.0,328.5,329.75,7339304.0,0.0007570022710068347,-3.0,0.1111111111111111,59.45945945945945,53.906520376453145,-13.89842489361024,-14.870651009420897,-17.210594337632415,-14.15164851358827,6.32562400186478,6.5,-1.396633861861801,14.100000000000023,-2.0158633846533576,30.215863384653403,6.042068307673333,22.157931692326713,-29.25,76.92307692307693,27.10696662353618,8.057931692326703,4,-10.75,-12.125,-19.175003051757812,-18.600006103515625,-6.25,3,-0.06505295007564293,1.7586206896551724,330.25,3.111111111111111,323.25,1.2,328.0,-0.06505295007564293
5408,2009-05-01,332.0,335.0,326.25,326.25,2518858.0,0.004538577912254205,-2.0434782608695654,7.666666666666667,68.9655172413793,56.15625021238988,-13.616626581406763,-15.844086913047704,-18.7256301680344,-15.04013221474537,6.9057524001714246,8.75,1.1276377719026982,14.75,-2.785677916785346,32.285677916785346,5.982161041607355,23.517838958392645,-30.07499999999999,83.33333333333334,27.26512363869837,8.767838958392671,5,-12.125,-13.625,-18.5625,-20.100006103515625,-4.5,4,-0.053463855421686746,-3.0,330.5,1.7586206896551724,330.25,3.111111111111111,323.25,-0.053463855421686746
5409,2009-05-05,335.25,339.0,331.25,339.0,7334413.0,0.009789156626506035,3.1333333333333333,-0.6521739130434783,79.35779816513761,59.11171437633237,-13.768250044315664,-19.19203673049708,-22.477076938597293,-17.777254492805184,7.244990139729181,7.75,2.8791333816541282,17.4375,-1.6618765398706046,36.536876539870605,7.887811730064698,26.987188269935302,-32.6635,82.95454545454545,19.636372839765826,9.549688269935297,5,-13.375,-16.375,-19.125,-23.350006103515625,-4.0,1,-0.055928411633109576,-2.0434782608695654,332.0,-3.0,330.5,1.7586206896551724,330.25,-0.055928411633109576
5410,2009-05-06,341.75,343.25,332.0,336.5,5395493.0,0.01938851603281133,1.7272727272727273,-1.4,80.34934497816595,62.7289618575665,-17.306843260567405,-24.610771086949114,-29.042595794761667,-23.7932249212829,8.294924791592946,11.25,4.76889204500003,22.44999999999999,0.7938352036783272,44.10616479632165,11.62191760183913,33.27808239816085,-37.70695999999998,93.4065934065934,24.266103332140986,10.828082398160845,5,-16.875,-20.75,-25.0,-29.850006103515625,-10.75,2,-0.05779078273591809,3.1333333333333333,335.25,-2.0434782608695654,332.0,-3.0,330.5,-0.05779078273591809
5411,2009-05-07,344.25,350.0,340.5,342.25,8171453.0,0.007315288953913646,-2.4545454545454546,0.38095238095238093,79.72972972972973,65.91732263213416,-16.13424771071027,-26.500496698581742,-31.241917117845787,-25.90550583614919,8.676136018391592,9.5,6.84853247115899,23.69999999999999,-0.6610992751963067,48.061099275196284,11.51945036240187,35.88054963759811,-37.85454239999996,75.78947368421053,3.9783358490267204,12.180549637598133,5,-11.5,-19.875,-27.6875,-32.350006103515625,-16.0,3,-0.06027596223674658,1.7272727272727273,341.75,3.1333333333333333,335.25,-2.0434782608695654,332.0,-0.06027596223674658
5412,2009-05-08,341.25,348.0,338.75,348.0,6168891.0,-0.008714596949891074,1.7407407407407407,-3.375,75.53648068669528,68.81402135612048,-10.341805444524368,-22.778133561990785,-27.816769234850085,-22.527303616753102,9.046316047357045,9.25,8.34659145424206,19.5,-6.486838774174032,45.48683877417403,6.506580612913012,32.49341938708699,-31.36617900799996,63.1578947368421,-10.001379163571507,12.993419387087012,5,-7.75,-16.875,-25.3125,-29.350006103515625,-9.5,4,-0.0461538461538461,-2.4545454545454546,344.25,1.7272727272727273,341.75,3.1333333333333333,335.25,-0.0461538461538461
5413,2009-05-11,339.0,348.0,336.75,339.5,5066205.0,-0.00659340659340657,-3.5,0.07407407407407407,79.63800904977376,70.69619872849393,-6.283495268403954,-19.914938866983107,-25.344368966392267,-19.868427582158006,9.506581636586084,11.25,10.534516372399594,16.212499999999977,-10.821725383881358,43.24672538388131,2.69538730805931,29.729612691940645,-25.90688468735999,41.333333333333336,-34.89171405206215,13.51711269194066,5,-5.5,-13.375,-24.1875,-27.100006103515625,-26.0,0,-0.043510324483775786,1.7407407407407407,341.25,-2.4545454545454546,344.25,1.7272727272727273,341.75,-0.043510324483775786
5414,2009-05-12,340.25,343.75,336.79998779296875,339.5,15951395.0,0.0036873156342183133,-1.260157599094897,-1.5,78.15533980582524,73.45726035981151,-6.272740026183612,-19.79751574664556,-26.54628570356067,-20.797926547799193,10.410771166266516,6.95001220703125,12.201142981323642,15.949999999999989,-11.454187156079627,43.354187156079604,2.247906421960181,29.652093578039796,-24.20433391237117,45.83333333333333,-30.225694866085817,13.702093578039811,5,-5.0,-14.625,-25.4375,-28.350006103515625,-23.25,1,-0.03747244673034533,-3.5,339.0,1.7407407407407407,341.25,-2.4545454545454546,344.25,-0.03747244673034533
5415,2009-05-13,335.0,346.5,330.75,343.0,11197325.0,-0.01542983100661277,1.1,-10.666666666666666,72.52252252252252,74.85713351540986,0.9155578194989857,-12.697956409397534,-21.09867003955503,-15.38243740730104,11.228191543010988,15.75,13.531424580313967,9.112500000000011,-16.794964378582904,35.01996437858293,-3.8412321892914747,22.066232189291497,-16.23798719938145,22.07792207792208,-55.04033618215048,12.953732189291465,5,3.125,-9.375,-20.1875,-23.100006103515625,-17.75,2,-0.011194029850746245,-1.260157599094897,340.25,-3.5,339.0,1.7407407407407407,341.25,-0.011194029850746245
5416,2009-05-14,339.5,341.0,329.0,334.0,6680639.0,0.013432835820895495,1.8235294117647058,-0.6875,71.49532710280374,76.19445214244811,-2.3851696334356234,-15.429368954614688,-25.207678410814424,-19.677125546350112,12.017404069658236,12.0,13.670626604717484,11.987500000000011,-12.992215454979714,36.96721545497974,-0.5023577274898798,24.477357727489903,-18.238948223430953,55.26315789473685,-21.209165587948604,12.489857727489865,5,-1.375,-13.875,-24.6875,-27.600006103515625,-25.75,3,-0.025036818851251863,1.1,335.0,-1.260157599094897,340.25,-3.5,339.0,-0.025036818851251863
5417,2009-05-15,340.5,344.5,338.25,340.0,5723469.0,0.002945508100147265,-2.125,0.09090909090909091,68.06282722513089,76.09415325175384,-2.031085828098867,-14.889044717653519,-25.410150241125052,-20.6156022804833,12.881496294578437,6.25,15.03831449928225,11.524999999999977,-12.863791644851233,35.91379164485119,-0.6693958224255994,23.719395822425554,-16.93983236555647,60.526315789473685,-13.733440699375123,12.194395822425594,5,-1.0,-14.875,-25.6875,-28.600006103515625,-25.25,4,-0.03597650513950068,1.8235294117647058,339.5,1.1,335.0,-1.260157599094897,340.25,-0.03597650513950068
5418,2009-05-18,346.25,347.25,336.0,337.75,4418759.0,0.016886930983847304,1.1428571428571428,17.0,68.71794871794872,74.91194775762176,-6.1990460402450935,-18.869634277819387,-30.102054699820656,-26.23010057697303,13.72845681675557,11.25,15.584763762143325,15.537500000000023,-8.558948198659891,39.63394819865994,3.4892759006700658,27.58572409932998,-20.574645776311968,94.52054794520548,21.926591962784286,12.048224099329952,5,-6.75,-20.625,-31.4375,-34.350006103515625,-32.25,0,-0.04187725631768957,-2.125,340.5,1.8235294117647058,339.5,1.1,335.0,-0.04187725631768957
5419,2009-05-19,346.0,347.0,341.75,346.5,4278933.0,-0.0007220216606498298,6.0,-0.058823529411764705,75.70621468926554,74.39604439218837,-4.764873668491418,-16.32601755940823,-28.984595029561547,-25.812742673765342,14.991624555058767,5.25,16.248581553923998,13.300000000000011,-8.773203568822964,35.37320356882299,2.263398215588495,24.336601784411528,-18.378674114207,93.15068493150685,20.061199161808517,11.036601784411488,5,-6.5,-20.375,-31.1875,-34.100006103515625,-31.25,1,-0.09537572254335258,1.1428571428571428,346.25,-2.125,340.5,1.8235294117647058,339.5,-0.09537572254335258
5420,2009-05-20,329.25,340.75,326.25,337.75,8323683.0,-0.04841040462427748,1.0,17.0,49.074074074074076,70.98986043044886,11.20372498150192,1.9411643632986397,-11.366578117441918,-8.967135429852135,15.605535512297974,19.75,15.84984630331951,-4.350000000000023,-24.084687601734856,15.38468760173481,-14.217343800867468,5.5173438008674225,20.75,14.285714285714285,-53.23758576519861,9.867343800867427,5,7.875,-3.625,-13.875,-17.350006103515625,-17.75,2,-0.03720577069096431,6.0,346.0,1.1428571428571428,346.25,-2.125,340.5,-0.03720577069096431
5421,2009-05-21,316.25,329.75,316.0,329.25,8666158.0,-0.039483675018982534,-1.037037037037037,1.5294117647058822,39.325842696629216,66.96645620933042,22.14278799447652,16.26744698764162,2.5214044124682005,4.085782369322942,16.82364084970887,13.75,14.237916365144656,-17.662500000000023,-35.97001571295715,0.6450157129571039,-26.816257856478614,-8.508742143521431,33.27499999999998,0.8,-62.827137512258545,9.15375785647857,5,15.75,9.5,-0.875,-4.350006103515625,-1.0,3,0.003162055335968361,1.0,329.25,6.0,346.0,1.1428571428571428,346.25,0.003162055335968361
5422,2009-05-22,313.0,319.5,311.25,319.25,8427142.0,-0.010276679841897285,1.4444444444444444,0.4807692307692308,36.13138686131387,62.13238707727931,23.427790940706643,20.281641694699488,6.083825795626808,7.150790514062294,17.63389660488781,8.25,11.755710931467377,-20.73750000000001,-39.79729165405445,-1.6777083459455753,-30.2673958270272,-11.207604172972822,35.18399999999997,4.861111111111112,-53.948732146536486,9.529895827027204,5,16.25,14.125,3.0,-1.100006103515625,0.0,4,0.0023961661341853624,-1.037037037037037,316.25,1.0,329.25,6.0,346.0,0.0023961661341853624
5423,2009-05-26,318.5,322.0,312.0,312.0,8990692.0,0.01757188498402562,-2.076923076923077,-1.04,38.1625441696113,57.688743117699985,16.443241370865167,15.186138891777489,1.1197292366676947,1.440017796108748,17.978354826220627,10.0,9.136914261198001,-15.0,-34.71707782344947,4.717077823449472,-24.858538911724736,-5.141461088275264,27.467959999999948,20.27972027972028,-34.010504371224464,9.858538911724725,5,10.75,8.75,-2.375,-6.600006103515625,-3.25,1,-0.010204081632653073,1.4444444444444444,313.0,-1.037037037037037,316.25,1.0,329.25,-0.010204081632653073
5424,2009-05-27,323.75,324.75,319.0,320.0,6956727.0,0.016483516483516425,1.0,0.5769230769230769,37.05035971223021,53.74739169433417,9.618016122456538,10.120286579314154,-3.5706695772092303,-3.9245058521529472,17.941160276613772,6.25,6.891810022360744,-9.537500000000023,-29.5928674401423,10.517867440142254,-19.56518372007116,0.49018372007111566,20.134882399999924,42.3728813559322,-6.681487585601204,10.02768372007115,5,5.5,3.5,-4.875,-11.850006103515625,-11.25,2,-0.030115830115830078,-2.076923076923077,318.5,1.4444444444444444,313.0,-1.037037037037037,316.25,-0.030115830115830078
5425,2009-05-28,318.75,322.5,315.5,320.75,4829756.0,-0.015444015444015413,1.5454545454545454,-0.5333333333333333,32.29166666666667,49.39142942365227,13.489064858210213,15.563838308209426,1.8456551729815374,0.8029958870306473,18.427358728771143,8.25,4.34378164789797,-14.3125,-34.93496794667777,6.309967946677773,-24.623733973338858,-4.001266026661142,23.176789455999938,40.54054054054054,-4.920019108025201,10.31123397333888,5,10.5,8.625,0.125,-6.850006103515625,-8.5,3,-0.01254901960784316,1.0,323.75,-2.076923076923077,318.5,1.4444444444444444,313.0,-0.01254901960784316
5426,2009-05-29,310.25,323.0,310.0,320.5,12417051.0,-0.026666666666666616,-1.4186046511627908,5.125,30.0,45.16222639863773,19.44887485239201,23.703978715490905,10.31717576292209,9.205835954009444,18.74711351398237,13.0,1.532957793186938,-21.8125,-44.811856398344446,1.186856398344446,-33.312178199172195,-10.312821800827805,29.83618208863993,1.694915254237288,-39.811610906078,11.49967819917222,5,18.375,17.125,5.1875,1.649993896484375,4.75,4,0.0040290088638195165,1.5454545454545454,318.75,1.0,323.75,-2.076923076923077,318.5,0.0040290088638195165
5427,2009-06-01,309.0,314.79998779296875,307.75,313.75,8633888.0,-0.0040290088638195165,1.0583979328165374,0.4634146341463415,30.392156862745097,40.90380508139289,17.61288411624696,24.517700967731344,11.571940941558523,10.302519498971492,18.79479705147235,7.04998779296875,-0.8663237012212903,-21.98750000000001,-47.197917124279684,3.222917124279661,-34.59270856213982,-9.382291437860204,28.67928752154876,7.352941176470589,-32.763738360500696,12.605208562139824,6,18.375,19.25,5.875,2.899993896484375,2.75,0,0.020226537216828433,-1.4186046511627908,310.25,1.5454545454545454,318.75,1.0,323.75,0.020226537216828433
5428,2009-06-02,314.25,315.75,307.0,309.75,6366965.0,0.016990291262136026,1.3333333333333333,-0.9473684210526315,33.850931677018636,36.25321808003211,8.209660222339778,18.835435826590015,6.460345149016575,4.968092910690302,19.056393873638644,8.75,-3.5507597845411283,-15.850000000000023,-42.137079075413,10.437079075412953,-28.99353953770651,-2.706460462293535,20.436358769393905,40.845070422535215,1.3915487985434183,13.143539537706488,6,9.625,14.25,0.375,-2.625,-2.25,1,-0.003977724741447863,1.0583979328165374,309.0,-1.4186046511627908,310.25,1.5454545454545454,318.75,-0.003977724741447863
5429,2009-06-03,316.5,317.75,314.0,314.25,5030647.0,0.007159904534606243,-1.7272727272727273,0.5,38.06451612903226,35.029933863916355,1.4919118665227984,15.925202778439541,4.555056714036937,2.550089954911357,18.930127699077403,3.75,-6.121828273409051,-12.662500000000023,-39.50770686417172,14.182706864171678,-26.085103432085873,0.7601034320858275,14.863995717066643,59.375,16.99143900561336,13.422603432085861,6,1.875,12.0,-0.625,-4.875,-7.0,2,-0.003949447077409185,1.3333333333333333,314.25,1.0583979328165374,309.0,-1.4186046511627908,310.25,-0.003949447077409185
5430,2009-06-04,322.0,326.75,320.25,321.75,8468640.0,0.017377567140600236,-3.0,0.1111111111111111,38.853503184713375,34.97745169592571,-5.749246614797528,9.34904811589081,-0.6742846796258846,-3.031751347840668,18.12050740213023,10.25,-9.311045183505598,-6.175000000000011,-32.518929691300286,20.168929691300264,-19.346964845650177,6.9969648456501545,6.440316231018642,75.9493670886076,33.74111981188041,13.171964845650141,6,-5.125,6.5,-5.125,-10.375,-11.25,3,-0.029503105590062084,-1.7272727272727273,316.5,1.3333333333333333,314.25,1.0583979328165374,309.0,-0.029503105590062084
5431,2009-06-05,323.5,328.25,321.25,322.5,5676395.0,0.004658385093167627,-3.0,4.0,39.24050632911393,35.32290941457016,-6.831039629609961,6.550659888448195,-2.122399956334732,-4.454013179975902,16.73954153503975,7.0,-13.02962896916489,-3.6374999999999886,-28.929206046411082,21.654206046411105,-16.283353023205507,9.00835302320553,-16.5,77.64705882352942,36.196265742214734,12.645853023205545,6,-5.875,5.0,-5.9375,-11.875,-10.75,4,-0.04095826893353938,-3.0,322.0,-1.7272727272727273,316.5,1.3333333333333333,314.25,-0.04095826893353938
5432,2009-06-08,325.5,328.0,317.25,321.25,4603243.0,0.0061823802163833985,1.3243243243243243,4.25,36.2126245847176,35.10625168291531,-7.678972947665045,3.4890974917499875,-4.376643998972611,-6.359864109264777,15.634045874528663,10.75,-14.190690583986452,-0.8500000000000227,-25.25685839765805,23.556858397658004,-13.053429198829065,11.35342919882902,-18.07499999999999,87.05882352941177,50.15967108560081,12.203429198829017,6,-7.875,3.0,-7.5625,-13.875,-13.75,0,-0.032258064516129004,-3.0,323.5,-3.0,322.0,-1.7272727272727273,316.5,-0.032258064516129004
5433,2009-06-09,324.25,329.25,321.5,328.25,4872385.0,-0.0038402457757296116,1.5833333333333333,-0.9411764705882353,35.737704918032776,34.9604011502267,-6.177154033231318,3.770733463106353,-3.1669301842517257,-4.94618395118124,14.667667392002764,7.75,-13.619127370875276,-1.3625000000000114,-25.040423873274733,22.31542387327471,-13.201461936637372,10.47646193663735,-16.408500000000004,67.21311475409836,35.883232833175214,11.838961936637364,6,-6.125,4.25,-5.1875,-12.625,-7.0,1,-0.03855050115651504,1.3243243243243243,325.5,-3.0,323.5,-3.0,322.0,-0.03855050115651504
5434,2009-06-10,327.5,332.25,324.75,325.0,6536849.0,0.010023130300693905,-4.0,-0.625,48.60557768924303,36.77305793051296,-9.878059725530989,-0.5095662677074984,-6.339686896703256,-8.143672465313216,13.532581252318474,8.0,-12.35468462688857,2.5249999999999773,-20.159274636644227,25.20927463664418,-8.817137318322125,13.86713731832208,-18.802160000000015,68.33333333333333,33.40796543063222,11.34213731832209,6,-7.875,1.0,-8.375,-15.875,-9.5,2,-0.047328244274809195,1.5833333333333333,324.25,1.3243243243243243,325.5,-3.0,323.5,-0.047328244274809195
5435,2009-06-11,331.25,332.5,324.25,326.0,4569924.0,0.011450381679389388,1.1290322580645162,2.1,64.01869158878505,40.55291255148907,-13.039734377994819,-4.801064643545715,-9.548182717973475,-11.878698613118672,13.105961760951818,8.25,-11.463437958886288,6.462499999999977,-15.933032331745949,28.858032331745903,-4.735266165872986,17.66026616587294,-21.139030400000024,91.80327868852459,50.39002894241305,11.197766165872965,6,-11.5,-2.75,-10.875,-19.5,-15.25,3,-0.06566037735849062,-4.0,327.5,1.5833333333333333,324.25,1.3243243243243243,325.5,-0.06566037735849062
5436,2009-06-12,331.0,332.75,328.25,329.5,6305531.0,-0.0007547169811320531,-1.25,0.2857142857142857,67.82178217821783,44.71175980876382,-10.657567541055641,-5.502637041478067,-8.72424047714054,-11.770706181266632,12.853366434357374,4.5,-10.85014909931067,6.637499999999989,-14.888173166346803,28.16317316634678,-4.125336583173407,17.400336583173384,-19.097907968000015,88.70967741935483,40.91005745842694,10.762836583173396,6,-11.125,-2.5,-8.0625,-17.125,-14.75,4,-0.061178247734138935,1.1290322580645162,331.25,-4.0,327.5,1.5833333333333333,324.25,-0.061178247734138935
5437,2009-06-15,328.25,333.0,325.25,329.25,4987958.0,-0.0083081570996979,-1.2142857142857142,-0.6666666666666666,60.209424083769626,47.64048118729171,-5.464438872225571,-3.9183262989124614,-5.605788077200259,-8.94862289766263,12.387395932492492,7.75,-9.41260448964482,4.5,-15.751705581224314,24.751705581224314,-5.625852790612157,14.625852790612157,-14.263117171200008,58.69565217391305,7.108646050419239,10.125852790612164,6,-4.75,-0.75,0.3125,-11.0,-2.25,0,-0.047220106626047254,-1.25,331.0,1.1290322580645162,331.25,-4.0,327.5,-0.047220106626047254
5438,2009-06-16,331.75,335.5,328.75,329.25,7780787.0,0.010662604722010638,-2.857142857142857,-2.5,58.69565217391303,49.932829636722914,-6.952096250948216,-9.022938874463307,-8.753544523346704,-12.247677227194913,11.543946625671518,7.25,-6.769962002943828,8.725000000000023,-9.017974888556864,26.46797488855691,-0.14648744427842075,17.596487444278466,-15.481543110655991,66.66666666666666,13.339357134525635,8.87148744427845,6,-5.375,-4.25,-2.8125,-14.5,-9.0,1,-0.06028636021100231,-1.2142857142857142,328.25,-1.25,331.0,1.1290322580645162,331.25,-0.06028636021100231
5439,2009-06-17,313.0,322.75,306.5,316.0,43408808.0,-0.056518462697814575,-1.03125,-1.2,45.18828451882845,50.636694229402366,12.571215384879565,7.513229723430129,9.847943601469865,6.76792499687582,11.357850264579577,25.25,-4.3613944586429625,-8.375,-22.98258634917454,6.2325863491745395,-15.67879317458727,-1.0712068254127303,22.5,22.413793103448278,-31.18713644468246,7.303793174587282,6,8.0,13.875,16.5625,4.25,9.25,2,0.013578274760383424,-2.857142857142857,331.75,-1.2142857142857142,328.25,-1.25,331.0,0.013578274760383424
5440,2009-06-18,317.0,317.0,311.25,315.5,13343223.0,0.012779552715654896,6.666666666666667,-0.5,56.10859728506787,52.51092655784169,8.70254374080082,2.6861556918860856,6.129705135802055,3.0235573874215333,12.572494347462465,5.75,-2.3487505437470872,-3.7624999999999886,-18.00243180798134,10.477431807981361,-10.882465903990692,3.3574659039907147,18.5,36.206896551724135,-22.970040311202702,7.11996590399068,6,4.0,9.875,13.4375,0.25,5.5,3,0.003154574132492094,-1.03125,313.0,-2.857142857142857,331.75,-1.2142857142857142,328.25,0.003154574132492094
5441,2009-06-19,317.25,318.0,313.5,317.0,17341386.0,0.0007886435331230235,4.142857142857143,0.16666666666666666,57.603686635944705,54.88771123020027,8.35093769210016,2.650823538443831,5.936456076474769,2.9534030026771347,12.907445892410314,4.5,-0.8486120090659028,-3.5625,-17.742614875978916,10.617614875978916,-10.652557437989458,3.527557437989458,17.670000000000016,37.06896551724138,-27.479304499946764,7.090057437989472,6,3.75,9.625,14.625,0.0,0.5,4,-0.003940110323089052,6.666666666666667,317.0,-1.03125,313.0,-2.857142857142857,331.75,-0.003940110323089052
5442,2009-06-22,313.75,317.75,313.75,317.5,8033440.0,-0.011032308904649346,-1.1333333333333333,-15.0,49.52380952380953,56.41950063084214,11.185159552268829,6.545482909790053,9.518182635012408,6.510935650188401,12.89007792077591,4.0,0.15907491283184072,-7.100000000000023,-21.196845485171593,6.996845485171548,-14.148422742585808,-0.051577257414237465,20.60160000000002,25.0,-40.78901062539782,7.048422742585774,6,7.25,13.125,18.125,3.5,5.5,0,0.007968127490039834,4.142857142857143,317.25,6.666666666666667,317.0,-1.03125,313.0,0.007968127490039834
5443,2009-06-23,315.25,318.25,312.75,314.0,6247684.0,0.004780876494023811,-1.9333333333333333,-0.3333333333333333,48.792270531400966,56.440244279970784,9.246635274095524,5.048348436792196,8.086786428099913,4.838267576488022,13.170264498534397,5.5,1.0875490718319156,-5.4375,-19.722084071875713,8.847084071875713,-12.579792035937885,1.704792035937885,18.544568000000027,53.84615384615385,-12.227323719680392,7.142292035937861,6,5.75,11.625,17.3125,2.0,8.25,1,0.03409992069785894,-1.1333333333333333,313.75,4.142857142857143,317.25,6.666666666666667,317.0,0.03409992069785894
5444,2009-06-24,314.0,316.0,311.0,316.0,5775537.0,-0.003965107057890549,4.0,-1.6,41.57894736842105,53.946939366597,9.365117262372053,5.829323095836685,9.658242422642331,5.9145614277417735,13.811025051796616,5.0,2.0822730803998866,-6.199999999999989,-20.70825536325549,8.308255363255512,-13.454127681627767,1.05412768162779,19.248676640000042,41.37931034482759,-22.476447591970853,7.254127681627764,6,7.0,12.75,18.5625,3.25,5.75,2,0.027866242038216527,-1.9333333333333333,315.25,-1.1333333333333333,313.75,4.142857142857143,317.25,0.027866242038216527
5445,2009-06-25,314.75,315.75,307.0,314.75,4620683.0,0.0023885350318471055,7.75,-0.0,40.64171122994653,50.926931483455746,6.736913269632339,5.021756164176452,9.462647176377004,4.925592611207094,14.304784032124267,8.75,3.264287342083719,-5.25,-19.951414181927873,9.451414181927873,-12.600707090963965,2.100707090963965,17.963703107200047,68.88888888888889,6.497660537566631,7.350707090963945,6,6.25,8.875,17.8125,2.5,2.75,3,0.023828435266084247,4.0,314.0,-1.9333333333333333,315.25,-1.1333333333333333,313.75,0.023828435266084247
5446,2009-06-26,311.5,318.0,310.0,316.25,3928342.0,-0.010325655281969826,-1.064516129032258,-100.0,35.41666666666667,48.17218065933319,7.744349729712269,8.822540852981376,13.119825067072213,8.023077398473674,14.264345141852933,8.0,2.859804712827952,-8.5625,-23.099091760148667,5.974091760148667,-15.830795880074334,-1.2942041199256664,20.689429045056045,40.0,-18.474880664767127,7.268295880074334,6,9.5,9.5,19.875,6.875,2.399993896484375,4,0.035313001605136396,7.75,314.75,4.0,314.0,-1.9333333333333333,315.25,0.035313001605136396
5447,2009-06-29,315.25,317.0,310.0,310.0,4621014.0,0.012038523274478408,-1.6666666666666667,-1.105263157894737,41.0891089108911,46.21589807455298,2.186284465528729,5.86551080015613,9.691962246779553,4.128844526695502,14.048374982490575,7.0,1.113463781766825,-5.125,-18.909526030878226,8.659526030878226,-12.017263015439084,1.7672630154390845,16.425640464154924,73.33333333333333,15.304333206746762,6.892263015439107,6,-0.625,5.75,13.625,3.125,1.45001220703125,0,0.007930214115781098,-1.064516129032258,311.5,7.75,314.75,4.0,314.0,0.007930214115781098
5448,2009-06-30,313.0,316.25,312.5,316.25,7306652.0,-0.007137192704202988,1.3076923076923077,-0.6190476190476191,35.35353535353535,45.12314816729819,1.6728091317329472,8.450314380787404,12.236536520441064,6.1442197776490275,13.935917252879007,3.75,-1.021313957644395,-7.3125,-21.22470119558676,6.599701195586761,-14.268600597793352,-0.3563994022066481,18.172127654871815,54.54545454545454,-2.090058357910955,6.956100597793374,6,-0.375,8.0,15.1875,5.375,3.5,1,0.01996805111821076,-1.6666666666666667,315.25,-1.064516129032258,311.5,7.75,314.75,0.01996805111821076
5449,2009-07-01,315.25,317.5,312.5,314.5,5111851.0,0.007188498402555865,-1.105263157894737,-0.23076923076923078,33.33333333333333,42.59256328377214,-0.25084299924901643,6.43161836710857,10.482578559848491,3.6583213505042522,13.989483093245608,5.0,-2.5460520004577347,-5.0,-18.995299962982358,8.995299962982358,-11.997649981491179,1.997649981491179,15.428685101774363,75.0,21.87059257062171,6.997649981491175,7,-2.625,5.75,13.0,3.375,4.45001220703125,2,0.026169706582077623,1.3076923076923077,313.0,-1.6666666666666667,315.25,-1.064516129032258,311.5,0.026169706582077623
5450,2009-07-02,312.5,317.75,312.25,315.25,4128396.0,-0.008723235527359208,-2.3846153846153846,-3.6666666666666665,31.683168316831683,39.71250569275958,2.0044979994328855,8.88916225737023,13.545703065787166,6.070209389299407,15.064131232552565,5.5,-4.458870174476829,-7.274999999999977,-21.659659226198357,7.109659226198403,-14.467329613099139,-0.08267038690081563,17.69511139973889,31.25,-16.660844638289532,7.192329613099179,7,0.125,8.5,15.75,11.625,8.100006103515625,3,0.02320000000000011,-1.105263157894737,315.25,1.3076923076923077,313.0,-1.6666666666666667,315.25,0.02320000000000011
5451,2009-07-03,310.25,314.0,309.25,314.0,3208657.0,-0.007199999999999984,1.5333333333333334,1.3636363636363635,32.0,37.765415745669635,3.528148590556384,10.6411881300603,16.129435725519215,8.08134303668669,16.462868867511972,4.75,-4.263592541195351,-8.862500000000011,-23.736952665778517,6.0119526657784945,-16.299726332889236,-1.4252736671107868,19.471209171744135,11.76470588235294,-33.34512735533458,7.437226332889241,7,2.375,10.75,18.0625,13.875,6.75,4,0.023368251410153196,-2.3846153846153846,312.5,-1.105263157894737,315.25,1.3076923076923077,313.0,0.023368251410153196
5452,2009-07-06,315.0,315.0,307.75,310.25,6578331.0,0.015310233682514163,2.0526315789473686,-1.2666666666666666,33.65853658536585,36.08388975166573,-1.1464540256984037,5.337898115829148,11.56569815759957,3.2174673634749524,17.603207508469588,7.25,-5.046500509324119,-3.5874999999999773,-18.252419652772517,11.077419652772562,-10.919959826386219,3.744959826386264,14.256784988309278,72.5,28.872860611342013,7.33245982638626,7,-2.5,6.0,13.0,9.375,-0.5,0,-0.003492082868303603,1.5333333333333334,310.25,-2.3846153846153846,312.5,-1.105263157894737,315.25,-0.003492082868303603
5453,2009-07-07,311.75,317.5,311.0,317.5,4123672.0,-0.01031746031746028,1.2608695652173914,-1.2105263157894737,48.25174825174826,36.825312072035416,1.7375857123902847,8.01431172849641,14.750429666166383,6.305594500221844,18.78000537526515,6.5,-6.077748270599386,-6.212499999999977,-20.92668488545405,8.501684885454097,-13.569592442727014,1.1445924427270597,17.051649288543103,40.0,-6.049805398494428,7.357092442727049,7,0.75,9.25,16.0625,12.625,6.350006103515625,1,0.015878146614374478,2.0526315789473686,315.0,1.5333333333333334,310.25,-2.3846153846153846,312.5,0.015878146614374478
5454,2009-07-08,312.0,313.75,310.0,312.25,3662142.0,0.000801924619085792,1.3076923076923077,0.043478260869565216,42.1875,36.99706637981913,1.3120242423457853,6.897172811947144,14.283590376450832,5.949417030022403,20.39295584711001,3.75,-6.341515566163707,-5.1875,-19.41115986661731,9.03615986661731,-12.299329933308627,1.924329933308627,16.355616302772262,42.5,-4.596796153322309,7.111829933308655,7,0.875,9.0,14.1875,12.375,8.0,2,0.014423076923076872,1.2608695652173914,311.75,2.0526315789473686,315.0,1.5333333333333334,310.25,0.014423076923076872
5455,2009-07-09,309.5,313.5,308.25,312.75,5455995.0,-0.008012820512820484,1.2105263157894737,13.0,38.68613138686131,37.360340237618544,3.3402592425272246,8.099432200945273,16.68636023711133,8.243796716342501,22.107379084007164,5.25,-6.758335962082583,-6.600000000000023,-19.566962067669465,6.366962067669419,-13.083481033834744,-0.11651896616530166,18.418503976716806,17.94871794871795,-29.160055804589923,6.483481033834708,7,3.25,11.5,13.9375,14.875,5.20001220703125,3,0.03295642070123184,1.3076923076923077,312.0,1.2608695652173914,311.75,2.0526315789473686,315.0,0.03295642070123184
5456,2009-07-10,310.75,313.0,308.0,308.0,4437468.0,0.0040387722132471104,-2.6363636363636362,-0.8461538461538461,45.3125,37.829605914186196,2.204511628023795,5.53853097025501,15.125985084443641,6.817308316730191,23.953835456391925,5.0,-6.657039365988112,-4.337499999999977,-15.433107238958087,6.758107238958132,-9.885303619479032,1.2103036194790775,16.74013389718249,30.76923076923077,-18.34565938396756,5.547803619479046,7,2.0,10.25,11.9375,13.625,3.75,4,0.03169752567503026,1.2105263157894737,309.5,1.3076923076923077,312.0,1.2608695652173914,311.75,0.03169752567503026
5457,2009-07-13,312.75,313.75,308.25,309.0,5233475.0,0.006436041834271933,-1.0952380952380953,1.3636363636363635,46.15384615384615,39.02964044755406,-0.20943080295177197,2.4430256106098795,12.824391362947836,4.802345987321928,25.504680062011285,5.5,-6.525435637224689,-1.5625,-10.796127045872709,7.6711270458727085,-6.179313522936354,3.0543135229363543,14.320331219238824,50.0,1.4222976057158334,4.616813522936351,7,0.0,8.25,10.3125,11.625,3.350006103515625,0,0.01358912869704243,-2.6363636363636362,310.75,1.2105263157894737,309.5,1.3076923076923077,312.0,0.01358912869704243
5458,2009-07-14,311.75,314.5,309.75,313.5,3160372.0,-0.003197442046362964,1.5333333333333334,-0.4666666666666667,46.51162790697674,40.49389540018111,0.6644879293374402,1.9687916764602278,13.456602463230581,5.721539998465516,27.39580231408052,4.75,-5.836795309988133,-1.5625,-5.8540921473403955,2.7290921473403955,-3.708296073670226,0.5832960736702262,14.908924594854057,57.692307692307686,7.865155979038946,2.1457960736702084,7,1.0,9.25,11.3125,12.625,1.45001220703125,1,0.008821170809943935,-1.0952380952380953,312.75,-2.6363636363636362,310.75,1.2105263157894737,309.5,0.008821170809943935
5459,2009-07-15,317.25,318.75,312.29998779296875,312.5,5160426.0,0.017642341619887647,-1.5048472350612718,-2.7142857142857144,53.37837837837837,42.904474295908514,-5.0533957884586584,-3.369225604454641,7.54036779008959,-0.08757028380125575,27.068688761247305,7.0,-5.5874824226378905,3.7250000000000227,-0.9086867214776362,8.358686721477682,1.4081566392612217,6.041843360738824,9.005746102956948,86.04651162790698,37.034753649670435,2.3168433607388166,7,-4.0,3.75,6.0625,7.125,-1.350006103515625,2,0.002679294258520537,1.5333333333333334,311.75,-1.0952380952380953,312.75,-2.6363636363636362,310.75,0.002679294258520537
5460,2009-07-16,318.0,318.75,315.5,318.25,4184605.0,0.0023640661938533203,4.2,-0.05263157894736842,59.42028985507247,45.95117316869434,-5.521857273553508,-4.258818708814147,6.1647198380482,-0.9618352909853911,26.723897585550365,3.25,-4.788386731613173,4.425000000000011,-0.38480358513055535,9.234803585130578,2.020098207434728,6.829901792565295,7.860631180897826,93.02325581395348,41.10059068163787,2.40490179256529,7,-4.75,3.0,6.0625,6.375,5.79998779296875,3,0.0062893081761006275,-1.5048472350612718,317.25,1.5333333333333334,311.75,-1.0952380952380953,312.75,0.0062893081761006275
5461,2009-07-17,316.0,320.0,316.0,319.0,6532887.0,-0.0062893081761006275,-1.6666666666666667,12.0,51.14503816793893,47.89411778898024,-2.9283968323733234,-2.4846567859045194,7.4223374030723335,1.068663298087813,26.400763173470978,4.0,-4.082634919576947,2.4875000000000114,-2.150656961684149,7.125656961684172,0.16842151915795966,4.806578480842063,9.473418557279842,65.95744680851064,16.051447546592783,2.3190784808420775,7,-2.0,5.0,8.125,8.375,6.600006103515625,4,-0.004113885420787167,4.2,318.0,-1.5048472350612718,317.25,1.5333333333333334,311.75,-0.004113885420787167
5462,2009-07-20,316.25,319.0,314.0,317.75,3477958.0,0.0007911392405062223,1.5,0.5,55.28455284552845,48.67554052162249,-3.332930844682039,-2.674903622124134,6.51426743562746,0.9267692090963919,26.170273561693513,5.0,-2.973539026701019,2.6125000000000114,-2.18463456150846,7.409634561508483,0.2139327192457472,5.0110672807542755,8.843950186134236,63.41463414634146,13.513224426223111,2.398567280754242,7,-2.25,4.75,7.9375,8.125,7.350006103515625,0,-0.005533596837944632,-1.6666666666666667,316.0,4.2,318.0,-1.5048472350612718,317.25,-0.005533596837944632
5463,2009-07-21,326.0,328.79998779296875,319.5,320.0,8975295.0,0.030830039525691744,-1.6571393694196428,-4.0,64.05228758169935,51.10496136403353,-12.123958945790662,-12.203949970370047,-3.7215393346668293,-8.749142698134051,25.54900527049166,12.54998779296875,-1.4076237725997203,11.824999999999989,4.515849282457964,19.134150717542013,8.170424641228976,15.479575358771001,-19.5,83.03037701231061,34.80409886715695,3.654575358771026,7,-7.600006103515625,-5.0,-0.5,-1.625,-0.29998779296875,1,-0.03036807943706865,1.5,316.25,-1.6666666666666667,316.0,4.2,318.0,-0.03036807943706865
5464,2009-07-22,322.75,325.5,319.5,325.5,5364681.0,-0.009969325153374231,3.3636363636363638,-0.4583333333333333,63.225806451612904,53.8315919267837,-8.033519614847876,-8.711451601938904,-1.0454250734993593,-5.539003932199762,24.746907666883995,6.5,-0.26658811844822594,8.137499999999989,-0.11425419954088056,16.389254199540858,4.011622900229554,12.263377099770423,-15.804000244140639,59.121670385140405,8.386636072100536,4.12587709977043,7,-4.350006103515625,-5.100006103515625,4.1875,1.625,2.149993896484375,2,-0.029589427708656135,-1.6571393694196428,326.0,1.5,316.25,-1.6666666666666667,316.0,-0.029589427708656135
5465,2009-07-23,322.25,323.5,318.29998779296875,322.75,4509389.0,-0.0015491866769945517,4.20001220703125,0.18181818181818182,66.21621621621622,56.154227061918846,-6.185171944389424,-8.032596406331777,-0.9677040509897097,-4.97839085429888,23.501119187500276,5.20001220703125,0.20499544208155385,7.262499999999989,-1.669222000597415,16.194222000597392,2.7966389997012584,11.728361000298719,-14.866920483398474,55.74328922027524,0.07551652569099332,4.465861000298712,7,-3.725006103515625,-4.350006103515625,1.6875,3.375,3.45001220703125,3,-0.019705216768085676,3.3636363636363638,322.75,-1.6571393694196428,326.0,1.5,316.25,-0.019705216768085676
5466,2009-07-24,322.5,324.25,320.0,322.0,3054666.0,0.0007757951900697613,1.125,-1.0,61.53846153846154,57.86362877132054,-5.132938057363106,-7.817033583983971,-1.7908551293289747,-5.097848300585497,22.57668485125952,4.25,0.959012911817581,6.962499999999977,-2.408894043417945,16.3338940434179,2.276802978291016,11.648197021708938,-14.688582317871123,57.43247980270782,3.7330188784927287,4.685697021708955,7,-3.225006103515625,-4.600006103515625,1.4375,3.125,2.100006103515625,4,0.004030969900678194,4.20001220703125,322.25,3.3636363636363638,322.75,-1.6571393694196428,326.0,0.004030969900678194
5467,2009-07-27,317.75,325.75,315.5,325.75,3861764.0,-0.014728682170542684,1.5625,-16.0,58.8235294117647,59.231617827408094,0.44801231284537835,-3.0252424753804235,2.2867433225939067,-0.051995686690361254,21.618999147338773,10.25,2.0377624076981533,2.0874999999999773,-7.334304218835257,11.509304218835211,-2.6234021094176114,6.798402109417566,-9.518810915654342,16.91730876015915,-36.92402518743434,4.710902109417614,7,2.79998779296875,0.149993896484375,6.1875,7.875,7.850006103515625,0,0.015263591199105031,1.125,322.5,4.20001220703125,322.25,3.3636363636363638,322.75,0.015263591199105031
5468,2009-07-28,319.25,321.5,317.75,319.0,3049678.0,0.00472069236821393,-1.7272727272727273,-0.03125,60.28368794326241,59.998874445728546,0.13831304066656003,-4.250948665397232,-0.06745960406703944,-1.1565977738291622,20.60955891796574,3.75,2.8529116733189994,3.2749999999999773,-6.189476519633445,12.7394765196334,-1.4572382598167337,8.007238259816688,-10.60743494148187,36.58536585365854,-17.918482373051894,4.732238259816724,7,2.149993896484375,-1.350006103515625,4.6875,6.375,2.75,1,0.01362570431798149,1.5625,317.75,1.125,322.5,4.20001220703125,322.25,0.01362570431798149
5469,2009-07-29,323.5,325.0,319.25,320.0,4019482.0,0.013312451057165164,-1.3,14.0,68.91891891891892,61.054277675044816,-3.4999474641329016,-8.27547702646018,-5.131829493047803,-5.0862586272911585,19.687898916105713,5.75,3.6721535398675087,7.112500000000011,-2.9209637457889244,17.145963745788947,2.0957681271055435,12.12923187289448,-14.454286486792853,78.04878048780488,18.13934903111133,5.016731872894477,7,-2.100006103515625,-5.600006103515625,0.4375,2.125,-0.600006103515625,2,0.006800655972275971,-1.7272727272727273,319.25,1.5625,317.75,1.125,322.5,0.006800655972275971
5470,2009-07-30,319.75,325.0,318.75,324.75,4579529.0,-0.011591962905718733,1.2727272727272727,-1.4285714285714286,61.392405063291136,62.19287399675063,0.5860219899522576,-4.1681809260876435,-1.7165800742194506,-0.9466540835546766,18.684723496610275,6.25,4.545954016775852,3.0,-6.965730754686433,12.965730754686433,-1.9828653773432166,7.9828653773432166,-10.309201001197607,41.46341463414634,-21.217803816833232,4.982865377343223,7,1.649993896484375,-1.850006103515625,4.125,5.875,7.95001220703125,3,0.016106313984313836,-1.3,323.5,-1.7272727272727273,319.25,1.5625,317.75,0.016106313984313836
5471,2009-07-31,317.5,322.0,316.0,319.25,4296627.0,-0.0070367474589523304,-1.5263157894736843,0.35,55.9748427672956,62.26957287694698,3.432094521371539,-1.4199833046461663,0.5847152904923405,1.759666118654991,17.401261911138494,6.0,4.713096859087386,0.38749999999998863,-9.098604796582492,9.87360479658247,-4.355552398291252,5.130552398291229,-7.672017225314278,19.51219512195122,-42.923581097210516,4.743052398291242,7,4.649993896484375,0.774993896484375,4.8125,8.125,16.79998779296875,4,0.025826810100885833,1.2727272727272727,319.75,-1.3,323.5,-1.7272727272727273,319.25,0.025826810100885833
5472,2009-08-03,313.8999938964844,319.1000061035156,310.6000061035156,317.0,7759231.0,-0.011338601900836576,1.3287612820695047,1.7714320591517858,52.5383631483183,60.99024793990464,7.446807612119699,2.206516970712414,4.300015216140025,5.524257901869191,16.19370101227921,8.5,4.4947619050918775,-3.157505798339855,-12.707721156060757,6.392709559381046,-7.932613477200277,1.6176018805205672,-3.6925710214329683,22.916591608934027,-38.46191864794592,4.775107678860438,8,4.2750091552734375,4.375,7.100006103515625,11.725006103515625,22.399993896484375,0,0.03408732849660345,-1.5263157894736843,317.5,1.2727272727272727,319.75,-1.3,323.5,0.03408732849660345
5473,2009-08-04,316.70001220703125,316.70001220703125,310.70001220703125,314.79998779296875,8463075.0,0.008920096734599703,5.315708319948603,-0.6129098945668974,49.30644709417419,59.44365245574478,3.563605408472256,-0.2146497955382074,1.4728957279390897,2.9826221036586844,15.392633417869723,6.0,4.8624696647093515,-0.6049880981445312,-9.826981566854442,8.61700537056538,-5.215984832499487,4.006008636210424,-6.120738033621478,42.36117145164127,-15.240313757400827,4.610996734354943,8,1.4749908447265625,1.574981689453125,1.11248779296875,9.04998779296875,15.399993896484375,1,0.02810228466510556,1.3287612820695047,313.8999938964844,-1.5263157894736843,317.5,1.2727272727272727,319.75,0.02810228466510556
5474,2009-08-05,316.5,318.70001220703125,314.3999938964844,314.3999938964844,6275657.0,-0.0006315509924910145,-3.0952436312905993,1.1052521683263732,48.08184322877235,57.42872212380657,3.1109733351584623,0.3581387242167011,1.473674744650907,3.4185261890137326,14.29685042655741,4.300018310546875,5.08432158700316,-1.030000305175804,-9.920646176614582,7.860645566262974,-5.475323240895193,3.415322630543585,-5.899993896484375,40.97219720297801,-11.646823131083124,4.445322935719393,8,1.6750030517578125,1.774993896484375,0.3125,10.625,15.5,2,0.017377567140600236,5.315708319948603,316.70001220703125,1.3287612820695047,313.8999938964844,-1.5263157894736843,317.5,0.017377567140600236
5475,2009-08-06,319.70001220703125,319.70001220703125,315.8999938964844,317.0,5021768.0,0.010110623086986514,1.8148156520559713,1.2857163617339746,54.59058030278247,56.656735319842234,-0.5462364746090884,-2.1486981923728763,-1.7313043825679983,0.4275071499520209,12.877963059464804,3.800018310546875,4.164436855607846,1.6600112915039062,-6.424842101766558,9.74486468477437,-2.3824154051313258,5.702437988139138,-9.0,79.82465768093053,27.699324404898206,4.042426696635228,8,-1.5250091552734375,-1.425018310546875,-2.88751220703125,7.54998779296875,14.79998779296875,3,0.010009326140972608,-3.0952436312905993,316.5,5.315708319948603,316.70001220703125,1.3287612820695047,313.8999938964844,0.010009326140972608
5476,2009-08-07,320.6000061035156,321.29998779296875,316.1000061035156,318.20001220703125,4476220.0,0.0028151199941197635,1.7368632395576509,0.8888826095802157,55.31135722222512,56.266493965448944,-1.949051047968453,-2.3957492775977016,-2.3518872693238677,-0.431777053987787,11.244273129815326,5.199981689453125,3.478710215640376,2.0675048828125,-5.3172794821808225,9.452289247805822,-1.6248872996841328,5.759897065309133,-9.537994384765625,93.4581038569151,40.99438703945519,3.69239218249666,8,-2.8000030517578125,-2.32501220703125,-3.787506103515625,6.649993896484375,12.399993896484375,4,0.02214599491062752,1.8148156520559713,319.70001220703125,-3.0952436312905993,316.5,5.315708319948603,316.70001220703125,0.02214599491062752
5477,2009-08-10,317.0,319.0,316.1000061035156,319.0,3783474.0,-0.011228964550778153,1.899993896484375,-0.8333354526149817,37.06898366084145,53.687082378513274,1.7135808220953663,1.622149965929907,1.531755709582626,3.2123688981263854,9.682190385363274,4.5,2.581445870961545,-1.7450012207031023,-8.658748855241583,5.168746413835379,-5.201875037972343,1.7118725965661383,-5.583228759765632,59.4339839926297,10.389089395669622,3.4568738172692326,8,0.8000030517578125,1.274993896484375,-0.1875,10.375,14.70001220703125,0,0.0545740939841286,1.7368632395576509,320.6000061035156,1.8148156520559713,319.70001220703125,-3.0952436312905993,316.5,0.0545740939841286
5478,2009-08-11,314.5,318.3999938964844,313.20001220703125,317.5,4872394.0,-0.007886435331230235,1.1666645473850183,1.5,37.88547992743908,50.23892249057108,3.876601666985721,4.573207228246588,4.122941258717219,5.778345569771545,8.383687422665808,5.199981689453125,1.8193419926452634,-4.382501220703148,-10.802231063650595,2.0372286222442995,-7.592366142176843,-1.1726362992294526,-2.7355644287109726,16.049280385803634,-30.410609300891664,3.2098649214737183,8,3.3000030517578125,3.899993896484375,2.25,12.875,20.100006103515625,1,0.0693163363846383,1.899993896484375,317.0,1.7368632395576509,320.6000061035156,1.8148156520559713,319.70001220703125,0.0693163363846383
5479,2009-08-12,318.1000061035156,319.6000061035156,314.0,315.8999938964844,5055992.0,0.011446760265550582,1.153843445191732,-0.73333740234375,44.414552139800705,48.35249438796103,-0.6369272398375188,1.096357350434232,0.5852978158061433,2.353739123944365,7.803540212319038,5.600006103515625,1.5559175226425168,-0.8249954223632585,-7.2103822972117655,5.5603914524852485,-4.01768885978754,2.3676980150610234,-5.994859487793008,60.493934142114384,14.580091552087055,3.1926934374242575,8,-1.8000030517578125,0.29998779296875,-1.350006103515625,10.149993896484375,17.0,2,0.04401131635138711,1.1666645473850183,314.5,1.899993896484375,317.0,1.7368632395576509,320.6000061035156,0.04401131635138711
5480,2009-08-13,320.0,322.70001220703125,317.0,317.29998779296875,8649258.0,0.005972945174562705,-2.4545656315312483,1.227271466222777,46.77835456976562,47.33066236601325,-2.7912601010293088,-0.6810361319485878,-1.4062781080731384,0.5701217796836318,7.007735997271711,5.70001220703125,1.135596728581163,0.9749984741210938,-5.412036588262367,7.362033536504555,-2.218519057070637,4.168516005312824,-7.56095656073245,71.57881887335526,26.001624314873467,3.19351753119174,8,-3.3499908447265625,-1.600006103515625,-3.0625,8.25,16.20001220703125,3,0.03750000000000009,1.153843445191732,318.1000061035156,1.1666645473850183,314.5,1.899993896484375,317.0,0.03750000000000009
5481,2009-08-14,314.70001220703125,321.6000061035156,313.0,319.20001220703125,8753035.0,-0.016562461853027344,-1.177210006644313,-1.6666591314962589,46.12454262452479,46.6180156411473,2.3130195518863843,4.76064710605192,3.690296231629077,5.837094816740546,6.644503166923537,8.600006103515625,-0.2080041154450214,-4.259989929199207,-10.801242508138557,2.2812626497401425,-7.530616218668911,-0.989363639729504,-1.9337498806896747,17.525876985999687,-30.368072690300394,3.2706262894696807,8,2.0,3.699981689453125,2.17498779296875,13.54998779296875,15.5999755859375,4,0.06291702264041521,-2.4545656315312483,320.0,1.153843445191732,318.1000061035156,1.1666645473850183,314.5,0.06291702264041521
5482,2009-08-17,314.5,316.20001220703125,310.6000061035156,314.79998779296875,5464815.0,-0.0006355646624496281,2.6128644838652515,0.06666395399305555,43.75822088763129,46.00154606264254,2.9134763275142745,5.08346331624989,3.6159010391171478,5.838930759906248,6.085789662323165,5.600006103515625,-1.0448725587827994,-4.37250213623048,-11.110256137439535,2.3652518649785748,-7.741379136835008,-1.0036251356259527,14.29998779296875,32.23133825817858,-16.386974076833155,3.3688770006045266,8,2.1500091552734375,4.024993896484375,2.375,13.75,17.0,0,0.05882352941176472,-1.177210006644313,314.70001220703125,-2.4545656315312483,320.0,1.153843445191732,318.1000061035156,0.05882352941176472
5483,2009-08-18,316.1000061035156,316.79998779296875,313.0,314.6000061035156,4594277.0,0.005087459788603033,1.6207143308147245,-5.000203458799593,39.54804743838089,45.053346530376814,1.3627126049732396,2.8498599140798433,1.7947194620081746,4.163802253627637,6.298323532863498,3.79998779296875,-1.4514872771318892,-2.277496337890625,-8.217943373252297,3.6629506974710466,-5.247719855571461,0.6927271797902108,12.33598205566409,45.45452252624889,0.5358761521542235,2.970223517680832,8,0.5500030517578125,3.17498779296875,0.774993896484375,12.149993896484375,10.399993896484375,1,0.04935148940935785,2.6128644838652515,314.5,-1.177210006644313,314.70001220703125,-2.4545656315312483,320.0,0.04935148940935785
5484,2009-08-19,313.20001220703125,317.70001220703125,312.8999938964844,315.6000061035156,4393713.0,-0.00917429244064838,-2.199979655154875,-1.5999959309895833,40.521015143057014,43.49006151262955,4.185529028282588,5.267791144982937,4.330506299740421,7.010965638650589,6.454284091759341,4.800018310546875,-1.503135828512427,-4.699990844726585,-10.695601239701091,1.2956195502479204,-7.697796042213838,-1.7021856472393324,14.879256311035192,21.487642909206468,-22.882101813086127,2.997805197487252,8,3.4499969482421875,6.4999847412109375,3.67498779296875,15.04998779296875,13.399993896484375,2,0.06832692548663943,1.6207143308147245,316.1000061035156,2.6128644838652515,314.5,-1.177210006644313,314.70001220703125,0.06832692548663943
5485,2009-08-20,315.8999938964844,317.8999938964844,313.8999938964844,315.29998779296875,5397444.0,0.008620630856388312,-1.3529454003644164,-0.2500031789224724,47.714278987968235,42.64594170882322,0.9944000713126115,2.1794315295983893,1.1692902099597404,4.480890287148441,6.813870825241169,4.699981689453125,-1.5277283864228366,-1.6825088500976335,-7.372968425197712,4.007950725002445,-4.527738637647644,1.1627209374523773,11.829689373291046,48.18170720880682,0.6400697211422184,2.845229787550033,8,0.7500152587890625,3.8000030517578125,1.225006103515625,12.350006103515625,13.70001220703125,3,0.06077876726177722,-2.199979655154875,313.20001220703125,1.6207143308147245,316.1000061035156,2.6128644838652515,314.5,0.06077876726177722
5486,2009-08-21,323.79998779296875,325.1000061035156,314.5,314.70001220703125,9720860.0,0.025007895058944074,-1.231580232319079,15.16647169523422,62.59540621362451,45.48221088135468,-7.1565261362296155,-5.92179022331527,-7.101589641461089,-3.189558908029028,7.061098066607528,10.600006103515625,-1.2732100193999827,6.152485656738293,0.20177298846147096,12.103198325015114,3.1771293225998534,9.127841990876732,3.587101933481449,91.03435647898706,38.70985036013764,2.975356334138411,8,-5.949981689453125,-4.0999908447265625,-6.67498779296875,4.45001220703125,2.800018310546875,4,0.0382953208200576,-1.3529454003644164,315.8999938964844,-2.199979655154875,313.20001220703125,1.6207143308147245,316.1000061035156,0.0382953208200576
5487,2009-08-24,322.6000061035156,325.0,321.20001220703125,324.6000061035156,3609629.0,-0.0037059349434576117,1.7142888283378745,-0.21978080942224368,57.824929392651335,47.69770526637826,-5.675483692415639,-4.574357843397024,-6.2054303809464955,-1.8564910742626353,7.273819449924789,3.79998779296875,-1.6018251695488175,4.710003662109386,-1.6401778149582924,11.060185139177065,1.5349129235755754,7.885094400643197,4.4513419504758645,79.50821722490431,24.852546692176666,3.1750907385338385,8,-4.75,-2.9000091552734375,-5.100006103515625,5.649993896484375,2.399993896484375,0,0.02386851067505047,-1.231580232319079,323.79998779296875,-1.3529454003644164,315.8999938964844,-2.199979655154875,313.20001220703125,0.02386851067505047
5488,2009-08-25,323.6000061035156,326.5,321.29998779296875,321.8999938964844,3417523.0,0.0030998139525115764,-2.586185124384392,-0.850006103515625,59.2207944564181,49.34284330155797,-5.865744982817262,-5.514487459900579,-7.616729606685794,-2.748173159355815,7.5906846539733674,5.20001220703125,-2.0348613421875825,5.492503356933582,-1.3339350851583163,12.318941799025481,2.079284135887633,8.905722577979532,3.122315111466321,78.6765250367445,21.36921077787668,3.4132192210459533,8,-5.0500030517578125,-3.9000091552734375,-6.100006103515625,4.649993896484375,-0.600006103515625,1,0.02441283605525424,1.7142888283378745,322.6000061035156,-1.231580232319079,323.79998779296875,-1.3529454003644164,315.8999938964844,0.02441283605525424
5489,2009-08-26,325.70001220703125,327.79998779296875,322.0,323.0,4707842.0,0.006489511940379389,-1.4680735017206674,1.5882310702617313,58.02139822867317,50.592070374769925,-7.570429267524446,-7.843356319117731,-9.507651759984583,-4.870254588555667,8.203555811690613,5.79998779296875,-1.3083701865020316,7.482508850097645,0.23244294606661242,14.732574754128677,3.8574758980821002,11.10754180211319,-15.100006103515625,84.89225533783413,29.17606809690416,3.6250329520155216,8,-6.5000152587890625,-6.5000152587890625,-6.0000152587890625,1.54998779296875,-4.5,2,0.002456210509627521,-2.586185124384392,323.6000061035156,1.7142888283378745,322.6000061035156,-1.231580232319079,323.79998779296875,0.002456210509627521
5490,2009-08-27,324.8999938964844,327.6000061035156,322.5,327.20001220703125,4054066.0,-0.002456304208052429,2.2903200401649917,-0.8518547821958994,55.76406059009398,51.66312792649984,-6.707630580705995,-6.996442179252483,-8.6324866081614,-3.9055819995381853,8.940395781645794,5.100006103515625,-0.39540828950259765,6.424990844726551,-1.3974791670476066,14.247460856500709,2.5137558388394723,10.33622585061363,-13.955988159179697,78.19551460026524,26.127615066955954,3.9112350058870695,8,-5.6999969482421875,-5.6999969482421875,-6.875,2.350006103515625,-2.29998779296875,3,0.005232416863550027,-1.4680735017206674,325.70001220703125,-2.586185124384392,323.6000061035156,1.7142888283378745,322.6000061035156,0.005232416863550027
5491,2009-08-28,325.70001220703125,330.79998779296875,324.6000061035156,327.3999938964844,5825832.0,0.0024623524948472753,-2.1794827653664073,0.7391165894887682,62.60871334352355,53.75762708826564,-6.46284443038337,-7.537067169386546,-9.35457190996243,-4.650384189648889,9.663173651857987,6.199981689453125,0.07206276000437128,6.815008544921852,-1.6273101997599042,15.257327289603609,2.593849172580974,11.03616791726273,-14.418886828613267,46.87511920959271,-4.085001831196578,4.221159372340885,8,-3.8500213623046875,-5.0000152587890625,-7.487518310546875,1.17498779296875,-2.800018310546875,4,0.011974190206678115,2.2903200401649917,324.8999938964844,-1.4680735017206674,325.70001220703125,-2.586185124384392,323.6000061035156,0.011974190206678115
5492,2009-09-01,324.6000061035156,329.3999938964844,324.3999938964844,327.20001220703125,4678980.0,-0.003377359724556661,-2.3332994252581254,1.5294318283816533,65.25680398959636,56.61415559395625,-4.223648177502753,-5.896666696857665,-8.0749754310674,-3.469063585121205,9.555566303089364,5.0,0.29599676293759103,5.18000183105471,-3.2882914782341004,13.64829514034352,0.9458551764103049,9.414148485699116,-12.538126228515637,34.73703484786184,-19.786493940905558,4.234146654644418,9,-2.7500152587890625,-3.9000091552734375,-6.01251220703125,2.274993896484375,-12.300018310546875,1,0.006161429335778346,-2.1794827653664073,325.70001220703125,2.2903200401649917,324.8999938964844,-1.4680735017206674,325.70001220703125,0.006161429335778346
5493,2009-09-02,325.6000061035156,327.8999938964844,323.5,325.6000061035156,5195838.0,0.003080714667889062,-1.0952290991527764,-0.0,62.295081967213115,59.033496352195826,-4.1732159479763595,-6.530538445772493,-8.92841908546825,-4.397075760741245,9.360156244044829,4.399993896484375,1.0213476246552204,5.7350021362304915,-3.0605174312677264,14.53052170372871,1.3372423524813826,10.1327619199796,-12.788601911796889,40.90921701496057,-12.327899673105016,4.3977597837490965,9,-3.2500152587890625,-4.9000091552734375,-6.3750152587890625,1.274993896484375,-14.399993896484375,2,-0.0018427705536494532,-2.3332994252581254,324.6000061035156,-2.1794827653664073,325.70001220703125,2.2903200401649917,324.8999938964844,-0.0018427705536494532
5494,2009-09-03,322.0,326.6000061035156,321.0,325.20001220703125,2925678.0,-0.01105652959469261,-1.153843445191732,-100.0,53.105588884781966,59.63253078517512,0.9011020234760281,-2.6323196394717456,-5.180369946066435,-0.6135558811434976,9.336914519124933,5.600006103515625,1.8579533626395346,1.8599960327148324,-6.835895163470809,10.555887228900474,-2.48794956537796,6.207941630807625,-8.469052464231254,10.204094343030462,-39.03111162948487,4.347945598092815,9,0.649993896484375,-1.3000030517578125,-2.350006103515625,4.875,-8.100006103515625,3,0.0031055900621117516,-1.0952290991527764,325.6000061035156,-2.3332994252581254,324.6000061035156,-2.1794827653664073,325.70001220703125,0.0031055900621117516
5495,2009-09-04,322.8999938964844,325.0,322.20001220703125,322.29998779296875,3424571.0,0.0027950121008830653,-6.000343341090299,-0.18750119208834806,64.74815879229509,59.87172551613852,1.2275724047777885,-3.4575577780848903,-5.942988913081308,-1.2151612589669298,9.510550392191883,3.0,2.8392267268785645,2.5999908447265625,-6.17917042770614,11.379152117159265,-1.7895897914897887,6.989571480942914,-8.678284750427622,19.387716970908617,-32.459845909156456,4.389580636216355,9,3.0,-2.1999969482421875,-3.25,3.975006103515625,-7.100006103515625,4,-0.005264731252977661,-1.153843445191732,322.0,-1.0952290991527764,325.6000061035156,-2.3332994252581254,324.6000061035156,-0.005264731252977661
5496,2009-09-07,327.70001220703125,329.29998779296875,323.70001220703125,325.29998779296875,2282769.0,0.014865340357007373,1.0,4.0,70.37037385888833,61.26566379016485,-3.309028887237446,-8.114418997244684,-10.44225004499026,-5.745726687075717,10.293294293067174,6.399993896484375,4.206207996281478,7.045008850097645,-2.3386227486366806,16.42864044883197,2.3531930507305105,11.73682464946478,-12.815171915098006,79.76210803957116,24.382604395519294,4.691815799367153,9,-1.800018310546875,-7.0000152587890625,-8.050018310546875,-0.95001220703125,-16.4000244140625,0,-0.015563032998282544,-6.000343341090299,322.8999938964844,-1.153843445191732,322.0,-1.0952290991527764,325.6000061035156,-0.015563032998282544
5497,2009-09-08,334.29998779296875,337.3999938964844,327.3999938964844,327.3999938964844,8179539.0,0.02014029704023268,-1.8985532886036647,2.8749682111794925,74.3315302935971,62.944634438740295,-9.023774886672868,-14.07342085510436,-16.7794674019662,-12.102995697705865,11.531866957398579,10.0,5.352511781298915,12.779985046386741,1.7669626470706135,23.79300744570287,7.2734738467286775,18.286496246044806,-18.77854160099406,81.09751672419728,23.45204619681698,5.50651119965805,9,-5.0999908447265625,-10.29998779296875,-14.087493896484375,-10.67498779296875,-23.199981689453125,1,-0.03410108977791637,1.0,327.70001220703125,-6.000343341090299,322.8999938964844,-1.153843445191732,322.0,-0.03410108977791637
5498,2009-09-09,336.29998779296875,336.29998779296875,332.6000061035156,332.8999938964844,4332131.0,0.005982650532546874,1.1764637244078233,0.4927531744943587,81.64380217251713,65.5693459880563,-10.094361502207107,-15.132323249281058,-18.415516170317687,-13.850187002058874,12.308024284785695,3.699981689453125,5.323947202638578,13.689985656738259,1.3652805378749804,26.014690775601537,7.527633097306591,19.852338216169926,-19.465828738723474,93.2926432140232,29.789838474600785,6.162352559431648,9,-7.0999908447265625,-12.29998779296875,-18.074989318847656,-15.29998779296875,6.20001220703125,2,-0.0713648554003955,-1.8985532886036647,334.29998779296875,1.0,327.70001220703125,-6.000343341090299,322.8999938964844,-0.0713648554003955
5499,2009-09-10,332.1000061035156,337.1000061035156,326.29998779296875,337.1000061035156,8913514.0,-0.012488795248005502,3.32000732421875,-1.4705908752277603,71.31580553556743,67.29731764866445,-5.465863203995639,-10.36092936066342,-13.96541883988914,-9.335425210988149,12.865544621680316,10.800018310546875,5.57239436505057,8.790003967285145,-4.036262695120627,21.616270629690916,2.3768706360822875,15.203137298488002,-14.031896958736013,65.13161725289265,-0.2964304149453625,6.413133331202883,9,-2.9000091552734375,-8.100006103515625,-13.875007629394531,-11.100006103515625,-3.399993896484375,3,-0.0629328320155762,1.1764637244078233,336.29998779296875,-1.8985532886036647,334.29998779296875,1.0,327.70001220703125,-0.0629328320155762
5500,2009-09-11,332.0,334.20001220703125,331.0,333.79998779296875,6163230.0,-0.0003011324952654215,1.4615131810605884,0.35999755859375,63.57617366313862,67.40481323973279,-4.752593451036148,-9.81925671024976,-13.522648049337135,-8.997860570317414,13.981261631709819,3.20001220703125,5.712381436907833,8.089997863769554,-5.198677584718155,21.378673312257263,1.445660139525728,14.73433558801338,-12.771977770118099,60.58393347604589,-1.5387837962155615,6.6443377242438455,9,-2.8000030517578125,-8.0,-13.775001525878906,-11.0,-1.899993896484375,4,-0.05451809067323987,3.32000732421875,332.1000061035156,1.1764637244078233,336.29998779296875,-1.8985532886036647,334.29998779296875,-0.05451809067323987
5501,2009-09-14,334.5,335.3999938964844,328.3999938964844,332.3999938964844,2677513.0,0.0075301204819278045,2.589749207715482,-1.1666779695500322,68.88886090101366,67.80837511877915,-6.563236524313595,-11.341309340787177,-15.57123075607933,-11.22339397803114,14.332126980349285,7.0,5.859356916090235,9.599998474121094,-3.74970616689302,22.949703115135208,2.925146153614037,16.27485079462815,-14.181659470121929,73.87394322633858,13.37409918185567,6.674852320507052,9,-5.3000030517578125,-10.5,-16.275001525878906,-13.5,13.29998779296875,0,-0.05590437132146864,1.4615131810605884,332.0,3.32000732421875,332.1000061035156,1.1764637244078233,336.29998779296875,-0.05590437132146864
5502,2009-09-15,333.0,337.0,331.0,334.3999938964844,5042520.0,-0.004484304932735439,-1.2222247339598864,-0.6666618226207257,64.68747645618777,68.07419672866523,-4.186663572668635,-8.837369058602917,-13.781066472400425,-9.558649840210364,14.395694298087038,6.0,6.174287003055042,7.174998474121082,-5.695668789106946,20.04566573734911,0.739664842507068,13.610332105735097,-11.656760268125538,62.03704488619506,3.677949827817727,6.435333631614001,9,-3.8000030517578125,-9.0,-14.962501525878906,-12.0,12.70001220703125,1,-0.06516520182291663,2.589749207715482,334.5,1.4615131810605884,332.0,3.32000732421875,332.1000061035156,-0.06516520182291663
5503,2009-09-16,331.70001220703125,334.70001220703125,329.1000061035156,332.1000061035156,5204304.0,-0.003903867246152437,1.0,0.28571117166212534,59.61538085335722,68.79750694739582,-2.157251629014752,-6.649676741624603,-12.095264564958825,-8.207583013869225,14.450553958896942,5.600006103515625,6.160937642577494,5.095010375976585,-7.170723365850563,17.360744117803733,-1.0378564949369888,11.22787724689016,-9.393367225280201,50.00014128484438,-4.796031586353905,6.132866870913584,9,-1.9000091552734375,-7.70001220703125,-13.662513732910156,-10.70001220703125,10.29998779296875,2,-0.06210432723969295,-1.2222247339598864,333.0,2.589749207715482,334.5,1.4615131810605884,332.0,-0.06210432723969295
5504,2009-09-17,334.6000061035156,336.0,330.0,332.79998779296875,4855398.0,0.008742821193127748,1.6086921908274896,-4.500114442664225,64.56458823249088,68.77711021852868,-3.4441659476552786,-8.289226943846074,-14.575850993535084,-11.114959945942985,14.783168176823535,6.0,6.249746182927652,6.9250045776367415,-4.086543663126747,17.93655281840023,1.4192304572549688,12.430778698018514,-11.387760186880598,72.09311403275315,19.42001298617629,5.505774120381756,9,-4.0500030517578125,-10.600006103515625,-16.50000762939453,-13.600006103515625,4.29998779296875,3,0.0236102622605463,1.0,331.70001220703125,-1.2222247339598864,333.0,2.589749207715482,334.5,0.0236102622605463
5505,2009-09-18,335.1000061035156,338.0,332.1000061035156,334.5,14729796.0,0.0014943215507452479,-1.1851853944966573,0.3333333333333333,64.24242816571615,68.09622736373177,-2.270353456636883,-7.670319332181066,-14.561391405756353,-11.543666503528527,15.29773821559145,5.899993896484375,6.485805050377394,6.465003967285156,-3.5245199083795455,16.454527842949858,1.4702420294528338,11.459765905117479,-11.036495308089627,69.79174945084289,15.708385221606903,4.994761937832351,9,-2.95001220703125,-10.800003051757812,-17.75000762939453,-14.100006103515625,-1.0,4,-0.01909875792275384,1.6086921908274896,334.6000061035156,1.0,331.70001220703125,-1.2222247339598864,333.0,-0.01909875792275384
5506,2009-09-21,336.20001220703125,337.0,332.0,337.0,6315501.0,0.0032826203625189176,11.500190737773709,-1.3332994252581252,67.57578307715498,67.34558878412709,-2.2773211570242324,-8.214897117261785,-15.163846113596037,-12.67702893874906,15.849421358473018,5.0,7.440503331501418,6.945008850097679,-3.3165112270495456,17.206528927244904,1.8142488115240667,12.075768888671291,-11.021582275239325,79.77540418674027,22.28463823821511,5.130760038573615,9,-4.050018310546875,-11.900009155273438,-18.675010681152344,-15.20001220703125,-0.100006103515625,0,-0.018143979423056233,-1.1851853944966573,335.1000061035156,1.6086921908274896,334.6000061035156,1.0,331.70001220703125,-0.018143979423056233
5507,2009-09-22,330.29998779296875,337.1000061035156,330.20001220703125,335.70001220703125,5522440.0,-0.017549149910289996,-1.4642942779291552,6.750133516441596,56.20050454663674,64.51855571458482,3.347677654857023,-1.8007575837488048,-8.889046513279084,-6.848999637779798,16.284942598848456,6.899993896484375,7.898192921025611,0.6599853515625114,-9.116547141286333,10.436517844411355,-4.228280894861882,5.548251597986905,-4.095832255720154,13.482949577382689,-44.2007096157758,4.888266246424408,9,1.850006103515625,-5.9999847412109375,-12.749984741210938,-9.29998779296875,1.70001220703125,1,0.05298213940888474,11.500190737773709,336.20001220703125,-1.1851853944966573,335.1000061035156,1.6086921908274896,334.6000061035156,0.05298213940888474
5508,2009-09-23,331.5,333.70001220703125,330.0,330.0,5613863.0,0.003633097945445307,-3.933349609375,-0.27777652191604313,63.38028169014085,63.636830842870765,1.5591444514483896,-2.507117395702039,-9.660374313790726,-8.138710577153233,16.462306276582893,3.70001220703125,7.77014120359479,1.464997863769554,-7.914322401139373,10.84431812867848,-3.2246622686849378,6.154657996224046,-4.352176905731312,18.75,-43.0831002392651,4.689660132454475,9,1.6999969482421875,-6.0500030517578125,-13.912498474121094,-10.5,1.5,2,0.04283563260039602,-1.4642942779291552,330.29998779296875,11.500190737773709,336.20001220703125,-1.1851853944966573,335.1000061035156,0.04283563260039602
5509,2009-09-24,326.5,331.0,326.1000061035156,329.79998779296875,6428748.0,-0.015082956259426794,-1.3902551582457499,-2.1999918619791665,54.5454615513254,62.63341838600263,6.34890068846039,2.6940120371602916,-4.458260366345485,-3.310287938169381,16.201766480724487,5.399993896484375,6.699921224467289,-3.5750015258789176,-12.883033534443257,5.733030482685422,-8.229017530161059,1.0790144784032236,11.5,3.361294971777637,-61.20366068278463,4.6540160042821626,9,5.5500030517578125,-1.0500030517578125,-8.537498474121094,-5.5,3.399993896484375,3,0.04747320061255733,-3.933349609375,331.5,-1.4642942779291552,330.29998779296875,11.500190737773709,336.20001220703125,0.04747320061255733
5510,2009-09-25,326.6000061035156,329.6000061035156,325.20001220703125,327.5,4970003.0,0.00030629740739862577,-1.3783868493331464,0.27272643201953134,48.424059748006954,60.359551591224104,6.037230800888665,2.8753156928514727,-4.375001731816781,-3.6868182260401454,15.9916305507277,4.399993896484375,5.095002291900414,-3.559996032714821,-12.698553117254733,5.5785610518250905,-8.129274574984777,1.0092825095551348,11.161994018554708,11.764660626405668,-48.77624151747925,4.569278542269967,9,5.0,-0.6500091552734375,-8.425003051757812,-5.600006103515625,0.399993896484375,4,0.037660709011347215,-1.3902551582457499,326.5,-3.933349609375,331.5,-1.4642942779291552,330.29998779296875,0.037660709011347215
5511,2009-09-28,329.6000061035156,329.8999938964844,324.3999938964844,328.3999938964844,3757322.0,0.00918554789937498,5.111152555016785,-1.3333559391000644,42.49204642179168,57.89339269851342,2.535730569227951,0.19233545798073237,-7.088622367569428,-6.988622756688585,15.27568264171551,5.5,4.232854572231588,-0.7549957275390398,-9.656200960050114,8.146209504972035,-5.205598343794577,3.6956068887164975,7.65951450195314,40.94493865251806,-16.293615575997492,4.450602616255538,9,1.5999908447265625,-3.350006103515625,-11.425003051757812,-8.600006103515625,-0.70001220703125,0,0.013652912368535386,-1.3783868493331464,326.6000061035156,-1.3902551582457499,326.5,-3.933349609375,331.5,0.013652912368535386
5512,2009-09-29,326.6000061035156,330.8999938964844,325.0,330.8999938964844,3378872.0,-0.009101941579023554,1.744190997998609,-3.583286709729922,34.984556980443244,55.156634490411875,5.0650658353655444,3.5308831645421606,-3.8392582235885584,-4.263034674020901,14.491070857249749,5.899993896484375,3.7661080006697603,-3.8549957275390625,-12.525932378193943,4.815940923115818,-8.190464052866503,0.4804725977883777,9.8879428994141,23.65599866116695,-27.823088731984594,4.335468325327454,9,4.5999908447265625,2.899993896484375,-7.825004577636719,-5.600006103515625,6.0,1,0.02908756834802073,5.111152555016785,329.6000061035156,-1.3783868493331464,326.6000061035156,-1.3902551582457499,326.5,0.02908756834802073
5513,2009-09-30,325.0,328.8999938964844,322.8999938964844,328.0,6155017.0,-0.0048989775677117375,1.500006357844945,0.6976763991994436,38.04714496650777,52.21025190530265,6.274565969590924,5.358359413528717,-2.317658569062985,-2.913604244632211,14.054746120863756,6.0,2.7925148051856468,-5.4250015258788835,-14.170496456288049,3.320493404530282,-9.797748991083495,-1.0522540606742723,10.76267169654301,25.925981742213317,-22.84191866219654,4.372747465204589,9,5.4499969482421875,4.5,-6.224998474121094,-4.0,9.899993896484375,2,0.021538461538461506,1.744190997998609,326.6000061035156,5.111152555016785,329.6000061035156,-1.3783868493331464,326.6000061035156,0.021538461538461506
5514,2009-10-01,323.0,327.5,322.1000061035156,323.6000061035156,7599451.0,-0.006153846153846176,-3.5000063578449447,0.20000203450520834,35.75951017412382,49.04548323957016,7.214773473000037,7.839029265494048,-0.3161485203480652,-1.1983126508279156,14.28015893127369,5.399993896484375,1.9683101726405994,-7.475001525878895,-16.02697863730083,1.076975585543039,-11.750990081589862,-3.199012970167928,11.733657472538312,10.227217555954752,-35.51570067620888,4.275988555710966,10,6.600006103515625,6.5,-3.875,-2.0,8.5,3,0.030959752321981338,1.500006357844945,325.0,1.744190997998609,326.6000061035156,5.111152555016785,329.6000061035156,0.030959752321981338
5515,2009-10-02,321.20001220703125,324.5,317.70001220703125,319.1000061035156,7933373.0,-0.005572717625290213,-1.7755086788363446,-3.499974568943594,28.47900115749428,44.701396359607855,7.639019638568186,10.018797595819251,1.4805834004008034,0.3874370095610402,14.808250316261457,6.79998779296875,1.348428353673114,-9.189990234374989,-18.085851765801408,-0.2941287029485693,-13.63792100008817,-4.742059468661807,12.270280128604782,26.515188296030168,-15.022060010109023,4.447930765713196,10,6.1999969482421875,6.649993896484375,-2.0000152587890625,-0.20001220703125,12.399993896484375,4,0.027085869734791546,-3.5000063578449447,323.0,1.500006357844945,325.0,1.744190997998609,326.6000061035156,0.027085869734791546
5516,2009-10-05,322.6000061035156,324.0,318.6000061035156,320.70001220703125,7318166.0,0.004358635875711059,1.297878695400918,0.9047563687094008,33.11690306215971,42.136551750221514,4.589637295931482,8.661197728530851,0.08547507378307273,-1.2926812803787584,14.548866003307538,5.399993896484375,0.2410552729849087,-7.534996032714844,-17.02787609267233,1.9578840272426419,-12.281436062693558,-2.7885560027361294,8.977852616687812,37.12121737562335,-1.7476405742412666,4.746440029978732,10,3.100006103515625,5.25,-3.4000091552734375,-4.95001220703125,5.0,0,0.013639162471288158,-1.7755086788363446,321.20001220703125,-3.5000063578449447,323.0,1.500006357844945,325.0,0.013639162471288158
5517,2009-10-06,322.8999938964844,326.70001220703125,320.1000061035156,323.79998779296875,9450990.0,0.0009299063462275825,-1.0307806433135673,-0.4736825197963347,35.2348776788631,39.00928463785732,3.4973559037967448,7.866690006373233,-0.052910409867365615,-1.8898600793126548,12.845043936314337,6.600006103515625,-0.9791778914403153,-6.665008544921875,-16.468825329826302,3.138808239982552,-11.56691693737406,-1.7631001524696899,7.0125232421384,46.42848384609306,8.597213658598733,4.901908392452212,10,1.45001220703125,4.95001220703125,-1.625,-4.0,15.300018310546875,1,0.018581604563063125,1.297878695400918,322.6000061035156,-1.7755086788363446,321.20001220703125,-3.5000063578449447,323.0,0.018581604563063125
5518,2009-10-07,312.29998779296875,319.0,308.1000061035156,318.20001220703125,20323032.0,-0.0328275202969307,1.9066650390625,6.555627140483537,20.26666644965296,35.20052962656039,12.390409610244433,17.472300134525597,10.540500013825579,8.25648825291455,11.683808149856745,14.79998779296875,-2.8125970795884427,-16.06501464843751,-28.03397551435529,-4.096053782519732,-22.0494950813964,-10.080534215478622,16.147028753863026,21.6493969630281,-11.358552553658878,5.984480432958878,10,7.20001220703125,10.750015258789062,8.975006103515625,6.600006103515625,28.4000244140625,2,0.06500166219668335,-1.0307806433135673,322.8999938964844,1.297878695400918,322.6000061035156,-1.7755086788363446,321.20001220703125,0.06500166219668335
5519,2009-10-08,311.20001220703125,316.0,310.5,313.0,14797363.0,-0.003522176205356442,-2.4374868870281716,0.30508141435458175,18.635183638095228,31.89065450323686,12.395348984030477,17.840932299176245,11.483950954227055,8.895795927078836,11.940063080381194,5.5,-3.9453980265087694,-16.11999053955077,-30.182349891968045,-2.057631187133495,-23.151170215759407,-9.088810863342133,15.5,16.666694012157805,-11.205518426088013,7.031179676208642,10,8.29998779296875,11.849990844726562,10.324981689453125,7.699981689453125,31.5,3,0.07615675051351323,1.9066650390625,312.29998779296875,-1.0307806433135673,322.8999938964844,1.297878695400918,322.6000061035156,0.07615675051351323
5520,2009-10-09,313.8999938964844,315.1000061035156,311.79998779296875,312.70001220703125,11126354.0,0.00867603336614553,-1.1999898275774377,-0.6666610152249839,21.914321667721083,29.604240641673464,8.609835340586642,14.456615006648235,8.77648364736956,6.013619537135355,12.210166345771462,3.899993896484375,-5.525583569861681,-12.515008544921898,-27.601607808337974,2.5715907184941784,-20.058308176629907,-4.971708913213888,10.196017456054676,31.182719837239638,9.467948344415856,7.543299631708027,10,5.600006103515625,9.150009155273438,7.775001525878906,5.0,29.0,4,0.056068832257829326,-2.4374868870281716,311.20001220703125,1.9066650390625,312.29998779296875,-1.0307806433135673,322.8999938964844,0.056068832257829326
5521,2009-10-12,315.79998779296875,318.0,314.0,314.0,6828908.0,0.006052863757337157,-3.4444745854667524,1.5000127158515806,29.69184897453958,29.016161974350833,5.080742566479444,11.682815643490414,6.963463213816681,4.148202568786246,12.795078012858813,4.100006103515625,-6.428620217746015,-9.680014038085915,-24.973306995098028,5.6132789189261985,-17.32666051659197,-2.033367559579858,6.056582824706993,41.39773743406319,17.87162660575186,7.646646478506047,10,2.70001220703125,7.2500152587890625,7.500007629394531,3.100006103515625,28.9000244140625,0,0.056364848000615364,-1.1999898275774377,313.8999938964844,-2.4374868870281716,311.20001220703125,1.9066650390625,312.29998779296875,0.056364848000615364
5522,2009-10-13,311.29998779296875,315.3999938964844,310.1000061035156,315.3999938964844,6662704.0,-0.014249525566638388,1.5853560502869393,-2.2777966159167202,24.102507922845177,27.46675785838832,8.026243446979606,15.255929337814166,11.615996200705808,8.708856481601515,13.327180114555864,5.699981689453125,-7.240638706908271,-13.095013427734386,-29.19947991604846,3.0094530605796876,-21.147246671891423,-5.042780183577349,8.63066379272459,29.357646617446548,5.011451806393303,8.05223324415703,10,6.5000152587890625,11.750015258789062,12.000007629394531,7.600006103515625,24.70001220703125,1,0.05236112736820053,-3.4444745854667524,315.79998779296875,-1.1999898275774377,313.8999938964844,-2.4374868870281716,311.20001220703125,0.05236112736820053
5523,2009-10-14,311.1000061035156,312.70001220703125,310.20001220703125,312.3999938964844,6813570.0,-0.0006424082791359753,1.6315451333119178,0.3170697213972564,27.485336805087698,26.547405261828754,6.757815477419797,14.581058861970916,11.879065202735092,8.881125652630999,14.28926591237018,2.5,-8.165634308467304,-12.264994812011707,-29.024007728744493,4.4940181047210785,-20.6445012703781,-3.8854883536453144,7.174355114672835,12.658237627816602,-13.749935888611313,8.37950645836638,10,6.3000030517578125,11.949996948242188,15.499992370605469,11.474990844726562,20.79998779296875,2,0.08711027184775544,1.5853560502869393,311.29998779296875,-3.4444745854667524,315.79998779296875,-1.1999898275774377,313.8999938964844,0.08711027184775544
5524,2009-10-15,342.5,363.0,320.6000061035156,310.6000061035156,71179832.0,0.10093215454980187,-6.126053049323099,-24.538687262312784,62.13741688607515,30.287229231671073,-24.121887991670917,-17.07203345954565,-19.085222007235075,-22.4481002033437,15.346524723737314,51.899993896484375,-7.85228264454787,18.73999938964846,0.5543555755053262,36.925643203791594,9.647177482576865,27.832821296720056,-34.399993896484375,61.247632579854816,31.624487895975477,9.092821907071569,10,-6.9499969482421875,-6.9499969482421875,-15.900001525878906,-19.925003051757812,-13.100006103515625,3,-0.005255438811587632,1.6315451333119178,311.1000061035156,1.5853560502869393,311.29998779296875,-3.4444745854667524,315.79998779296875,-0.005255438811587632
5525,2009-10-16,328.70001220703125,347.20001220703125,327.29998779296875,341.70001220703125,17183840.0,-0.04029193516195251,-1.518982647526925,-0.40752358894440727,49.410226002371815,32.09759844725019,-10.22099095655659,-3.980166354787798,-5.1040630046282445,-8.577036430924409,16.11838145005164,19.9000244140625,-7.912597582113335,5.260011291503929,-12.299923898025668,22.819946481033526,-3.5199563032608694,14.039978886268727,-19.502006225585944,35.160696123921,6.681771849792369,8.779967594764804,10,6.8499908447265625,6.8499908447265625,-2.1000137329101562,-6.1250152587890625,2.5999755859375,4,0.04259202762420977,-6.126053049323099,342.5,1.6315451333119178,311.1000061035156,1.5853560502869393,311.29998779296875,0.04259202762420977
5526,2009-10-19,330.1000061035156,331.6000061035156,328.1000061035156,330.0,5023705.0,0.004259184193770471,1.258060070288735,-0.007692777193509615,52.342707595415575,33.99846843797825,-11.672742829690264,-6.177302594785942,-6.331896214428639,-9.761371110226037,16.95509729889211,3.5,-7.676217012081963,6.965005493164085,-9.85819944311902,23.78821042944719,-1.4465969749774672,15.376607961305638,-19.82596024169925,37.80718772697091,8.35805612345957,8.411602468141563,10,5.4499969482421875,5.4499969482421875,-3.5000076293945312,-7.5250091552734375,1.899993896484375,0,0.03877609074916166,-1.518982647526925,328.70001220703125,-6.126053049323099,342.5,1.6315451333119178,311.1000061035156,0.03877609074916166
5527,2009-10-20,347.79998779296875,354.70001220703125,328.3999938964844,329.6000061035156,18673340.0,0.05362005865550512,-1.5533990794360473,181.9887091852304,62.55507792412942,38.69718082403119,-28.46233540772647,-23.714880494807517,-23.53443559040005,-27.120620701580606,18.64543568984632,26.300018310546875,-6.556982721009263,23.78998718261721,3.8635006200941575,43.71647374514026,13.826743901355655,33.753230463878765,-36.47142284838873,71.21209143715863,39.61052981799634,9.963243281261528,10,-11.249984741210938,-12.249984741210938,-21.199989318847656,-25.224990844726562,-14.79998779296875,1,-0.00891309860477274,1.258060070288735,330.1000061035156,-1.518982647526925,328.70001220703125,-6.126053049323099,342.5,-0.00891309860477274
5528,2009-10-21,345.70001220703125,355.29998779296875,342.6000061035156,349.6000061035156,12698540.0,-0.006037882862685806,-1.5148463395546854,-0.21428559451487902,62.48627713769461,43.569524546208896,-23.609070188210865,-21.604187700622788,-20.87056860510529,-24.772492624367146,20.4818499442413,12.699981689453125,-5.680966770460145,20.980010986328125,-0.9784790960912915,42.93850106874754,10.000765945118417,31.959256027537833,-33.338018561342835,59.19813612425262,23.864565208857528,10.979245041209696,10,-9.150009155273438,-10.150009155273438,-19.100013732910156,-23.125015258789062,-18.20001220703125,2,-0.028059045023180795,-1.5533990794360473,347.79998779296875,1.258060070288735,330.1000061035156,-1.518982647526925,328.70001220703125,-0.028059045023180795
5529,2009-10-22,342.0,343.3999938964844,336.0,343.3999938964844,7056424.0,-0.010702956541451925,9.571465940054496,0.35897335576509254,61.20690619053914,47.935367270966466,-16.85288424558337,-17.585007414619554,-16.754089957436975,-20.87925010806407,22.75280156603342,9.70001220703125,-4.939784861919122,16.504998779296898,-6.772503682055742,39.78250124064954,4.866247548620549,28.143750009973246,-28.625246227225375,52.50004359654018,15.38795606179653,11.638751230676323,10,-5.4499969482421875,-6.4499969482421875,-15.099998474121094,-19.425003051757812,-15.5,3,-0.02953218158922699,-1.5148463395546854,345.70001220703125,-1.5533990794360473,347.79998779296875,1.258060070288735,330.1000061035156,-0.02953218158922699
5530,2009-10-23,338.8999938964844,344.0,337.5,343.8999938964844,5886210.0,-0.009064345331917023,1.4999941312487528,3.571444141689373,58.62434330608169,51.150088863360025,-10.989339103365637,-14.246705714666405,-13.326304972548428,-17.689897685246706,24.971979570154947,6.5,-2.503533007746455,12.789993286132812,-11.247952075942976,36.8279386482086,0.7710206050949182,24.808965967170707,-24.532735199165245,39.70586420341775,2.4877375872781613,12.018972681037896,10,-2.3499908447265625,-3.3499908447265625,-11.624992370605469,-16.199996948242188,-17.0,4,-0.02803186831246074,9.571465940054496,342.0,-1.5148463395546854,345.70001220703125,-1.5533990794360473,347.79998779296875,-0.02803186831246074
5531,2009-10-26,334.1000061035156,340.5,332.0,338.6000061035156,7039646.0,-0.01416343428567568,1.048195783420474,0.9,55.65657879648387,54.656096738208774,-3.7107273122855418,-9.583662950405426,-8.07669589695979,-12.851518929432643,26.904593739719733,8.5,0.21866768128779768,7.76500549316404,-16.4937137479086,32.02372473423668,-4.36435412737228,19.89436511370036,-18.760092580142896,21.189641265220505,-14.249443849826736,12.129359620536325,10,2.5,1.4499969482421875,-5.875007629394531,-11.100006103515625,-10.0,0,-0.008380778986515014,1.4999941312487528,338.8999938964844,9.571465940054496,342.0,-1.5148463395546854,345.70001220703125,-0.008380778986515014
5532,2009-10-27,336.1000061035156,340.0,331.0,335.5,4534852.0,0.005986231557805866,1.1428586998775663,-0.1333346896701389,63.16374560591826,58.62036438274549,-2.037117105314451,-11.421016314709334,-9.588116245006063,-14.833042608963183,29.13079539755852,9.0,2.9149797972335705,9.290005493164074,-15.359446451855774,33.93945743818392,-3.0347204793458786,21.614731465674026,-19.80689085061033,20.98768998143827,-15.526670367826593,12.324725972509937,10,5.6999969482421875,-0.5500030517578125,-7.875007629394531,-13.100006103515625,-13.100006103515625,1,-0.012198768310206054,1.048195783420474,334.1000061035156,1.4999941312487528,338.8999938964844,9.571465940054496,342.0,-0.012198768310206054
5533,2009-10-28,332.0,338.0,331.29998779296875,334.3999938964844,5593900.0,-0.012198768310206054,-2.5263052224961653,-3.999949137887188,61.134908747771625,58.50897458960067,5.966799820229085,-7.1355419392860995,-5.088680335168874,-10.718255009297081,31.030967345246253,6.70001220703125,5.096051567014229,4.839999389648426,-19.899862019599766,29.57986079889662,-7.52993131497567,17.209930094272522,-14.772747052152795,7.6923076923076925,-30.038329556655455,12.369930704624089,10,9.29998779296875,3.5500030517578125,-3.7750015258789062,-9.0,-6.399993896484375,2,0.003012048192771122,1.1428586998775663,336.1000061035156,1.048195783420474,334.1000061035156,1.4999941312487528,338.8999938964844,0.003012048192771122
5534,2009-10-29,333.0,334.8999938964844,328.29998779296875,331.0,4593589.0,0.003012048192771122,1.2758689635577256,-0.8333354526149817,60.41440710484445,59.731661378764294,3.8861830109479456,-7.745047076631636,-5.575905289722186,-11.74940173061026,32.73199503213986,6.600006103515625,8.22431235090994,5.339999389648426,-19.45001776454535,30.130016543842203,-7.055009187448434,17.735007966745286,-14.857292111109757,29.93636020821914,-8.266356134695645,12.395008577096878,10,8.699996948242188,2.5500030517578125,-3.6750030517578125,-9.875,-9.20001220703125,3,-0.016516516516516533,-2.5263052224961653,332.0,1.1428586998775663,336.1000061035156,1.048195783420474,334.1000061035156,-0.016516516516516533
5535,2009-10-30,329.8999938964844,334.6000061035156,329.0,332.0,4627211.0,-0.009309327638185039,-1.8718024961852968,-1.0500030517578125,57.588813936261246,60.314562083302704,8.017425039997477,-4.173836076598718,-2.0756159685731177,-8.758761748044037,33.6926218781073,5.600006103515625,11.27324449223164,1.804994201660179,-22.81245853150557,26.422446934825928,-10.503732164922724,14.113720568243082,-10.860140165371945,13.114791004827776,-23.664115305960184,12.308726366582883,10,11.899993896484375,5.6500091552734375,-1.149993896484375,-6.024993896484375,-5.29998779296875,4,-0.010306135069378719,1.2758689635577256,333.0,-2.5263052224961653,332.0,1.1428586998775663,336.1000061035156,-0.010306135069378719
5536,2009-11-02,327.0,332.20001220703125,325.0,328.0,7245555.0,-0.008790524250189335,-1.8800048828125,0.4761890921773502,58.59804206014208,59.87489143174855,11.657331979344292,-0.9774168514637722,0.9445365560058008,-5.98211581482326,34.52022039557027,7.20001220703125,10.046832933169753,-1.3149993896484489,-25.80399250483572,23.17399372553882,-13.559495947242112,10.929497167945215,-7.08094334350983,13.333333333333334,-23.377021624686606,12.244496557593637,11,13.149993896484375,8.550003051757812,1.7750015258789062,-2.6999969482421875,-6.20001220703125,0,-0.015596348940414728,-1.8718024961852968,329.8999938964844,1.2758689635577256,333.0,-2.5263052224961653,332.0,-0.015596348940414728
5537,2009-11-03,328.8999938964844,330.70001220703125,323.6000061035156,325.1000061035156,6272703.0,0.005810378888331469,-1.0882408379782966,-3.79998779296875,59.56989219084196,59.55084865987604,7.592910497354012,-2.5348198052875546,-0.7720582916659282,-7.95175189665116,36.032556856731105,7.100006103515625,10.9190136879551,0.28499450683591476,-24.07133464840058,24.64132366207241,-11.893170070782332,12.463159084454162,-8.119318373124031,36.805486384703904,-2.825549746911129,12.178164577618235,11,4.9000091552734375,6.6500091552734375,-0.17499542236328125,-4.5999908447265625,-11.600006103515625,1,-0.01459406470673108,-1.8800048828125,327.0,-1.8718024961852968,329.8999938964844,1.2758689635577256,333.0,-0.01459406470673108
5538,2009-11-04,332.6000061035156,334.20001220703125,329.6000061035156,331.29998779296875,5030183.0,0.011249657268755486,1.0444332924174504,0.34211118071282864,42.419601551396916,57.463370366638,2.0553904202992612,-4.886564755397501,-4.274133614776247,-11.756482940292756,35.9100358082961,5.300018310546875,11.570968242960362,2.970005798339855,-20.185951921120818,26.12596351780053,-8.60797306139051,14.54798465807022,-10.9749440906225,79.64610373827232,40.983487164564295,11.577978859730338,11,1.1999969482421875,2.9499969482421875,-2.2500076293945312,-8.300003051757812,-14.0,2,-0.028863517520585358,-1.0882408379782966,328.8999938964844,-1.8800048828125,327.0,-1.8718024961852968,329.8999938964844,-0.028863517520585358
5539,2009-11-05,334.8999938964844,336.6000061035156,330.20001220703125,330.8999938964844,6392111.0,0.006915176640895471,-1.370384185005595,3.0768797389610083,55.76206934302635,57.145339926298526,-1.5171964070166268,-5.607469608120141,-6.413077266032872,-13.849494340825629,35.848921069539955,6.399993896484375,9.71244574753922,4.084994506835926,-17.470154882098313,25.640143895770166,-6.692580187631165,14.862569201303018,-12.447433123849123,86.92298302283655,45.84210971599994,10.777574694467116,11,-2.8499908447265625,0.6500091552734375,-4.924995422363281,-10.599990844726562,-15.699981689453125,3,-0.02776944748420429,1.0444332924174504,332.6000061035156,-1.0882408379782966,328.8999938964844,-1.8800048828125,327.0,-0.02776944748420429
5540,2009-11-06,331.5,335.8999938964844,330.0,335.79998779296875,3961608.0,-0.010152266224093487,1.6222195095486112,-1.0749969482421875,51.25447577815782,56.65621736870674,0.8076528830764005,-0.8657065369490056,-2.8624361454578775,-10.324062180222086,35.77442649216347,5.899993896484375,7.778062532699266,-0.19499969482421875,-20.22566047621922,19.83566108657078,-10.210330085521719,9.820330695873281,-8.236490442817455,60.76918381911057,18.478013516089938,10.01533039069751,11,0.3000030517578125,4.0500030517578125,-1.9499969482421875,-7.1999969482421875,-11.399993896484375,4,-0.02322778946314108,-1.370384185005595,334.8999938964844,1.0444332924174504,332.6000061035156,-1.0882408379782966,328.8999938964844,-0.02322778946314108
5541,2009-11-09,333.6000061035156,334.6000061035156,329.3999938964844,331.5,4589060.0,0.006334860040771106,1.5365875443806802,-0.4883748988658784,32.338323187372694,53.23117043331279,-1.5318246568003815,-1.648315525060184,-4.810077678239281,-12.289136899721882,36.38938806091222,5.20001220703125,6.147893693619437,1.0150054931640398,-17.57172224084286,19.60173322717094,-8.27835837383941,10.30836936016749,-9.541766737476735,76.92307692307693,36.70847961706406,9.293363867003453,11,-2.8000030517578125,1.9499969482421875,-5.974998474121094,-9.300003051757812,-13.70001220703125,0,-0.026978416772592384,1.6222195095486112,331.5,-1.370384185005595,334.8999938964844,1.0444332924174504,332.6000061035156,-0.026978416772592384
5542,2009-11-10,327.6000061035156,338.0,327.1000061035156,336.0,8481115.0,-0.017985611181728256,-1.3191491433969982,-3.999985467862177,29.478453970018037,49.71378656911794,3.5041512285451972,5.940000374266674,1.311169705639486,-6.13184035241261,36.61391500163127,10.899993896484375,4.767117713865844,-5.799995422363281,-21.690936218445472,10.09094537371891,-13.745465820404377,2.145474975677814,-2.762931524797523,4.5871585319076855,-31.85361085264599,7.945470398041091,11,3.1999969482421875,7.9499969482421875,-0.8249969482421875,-3.3000030517578125,-5.70001220703125,1,-0.020757076263295926,1.5365875443806802,333.6000061035156,1.6222195095486112,331.5,-1.370384185005595,334.8999938964844,-0.020757076263295926
5543,2009-11-11,338.20001220703125,342.0,330.1000061035156,333.5,12319581.0,0.03235655038469765,-1.0695641559103262,-0.5595256692982041,46.27452177159926,48.14268819875737,-6.843569404568825,-2.6621321489070624,-9.074154079659252,-16.53526520770731,36.966662137191705,14.399993896484375,4.2514234434327705,3.445010375976551,-8.59447979716009,15.484500549113193,-2.5747347105917697,9.464755462544872,-12.599679119887526,74.49671577472692,38.43137005006419,6.019745086568328,11,-5.4000091552734375,-2.6500091552734375,-12.100006103515625,-13.900009155273438,-20.70001220703125,2,-0.06179782276668999,-1.3191491433969982,327.6000061035156,1.5365875443806802,333.6000061035156,1.6222195095486112,331.5,-0.06179782276668999
5544,2009-11-12,340.70001220703125,345.3999938964844,337.1000061035156,338.29998779296875,5688212.0,0.007392075428044764,-2.458337042076218,0.5106421660931109,51.78573266719427,47.49790139108326,-9.092647384254576,-5.590526109768803,-11.209938545956447,-18.80219191388568,36.65298416612414,8.29998779296875,2.82388952063161,6.035009765624977,-5.785627327979057,17.85564685922901,0.12469121882293166,11.945328312427023,-14.351685781630408,74.31702281649083,37.11301804663461,5.910318546802029,11,-6.20001220703125,-4.1500091552734375,-19.425010681152344,-17.650009155273438,-24.70001220703125,3,-0.0648664670140553,-1.0695641559103262,338.20001220703125,-1.3191491433969982,327.6000061035156,1.5365875443806802,333.6000061035156,-0.0648664670140553
5545,2009-11-13,342.70001220703125,343.0,336.70001220703125,342.3999938964844,6510827.0,0.00587026688682557,13.000067817300193,0.12500635776410152,59.03361869829724,47.54629879532272,-10.153802358013877,-6.838518051170581,-12.84398743442415,-20.56709787306181,36.298812949002745,6.29998779296875,1.8992183169771124,7.335009765624989,-4.6552118170363315,19.32523134828631,1.3398989742943286,13.330120556955649,-15.61865231013843,85.24599185530323,44.11539283575847,5.995110791330672,11,-8.20001220703125,-6.1500091552734375,-21.425010681152344,-19.650009155273438,-23.800018310546875,4,-0.06857309355974939,-2.458337042076218,340.70001220703125,-1.0695641559103262,338.20001220703125,-1.3191491433969982,327.6000061035156,-0.06857309355974939
5546,2009-11-16,342.8999938964844,343.79998779296875,337.29998779296875,342.0,4802398.0,0.0005835473660045221,3.814847467588982,2.999796561896043,57.4235694381699,47.30781848947027,-8.785021972734,-6.356278463445051,-12.822891700039918,-20.476542683440016,35.94850507325202,6.5,0.9967736823318774,6.894992065429676,-5.27701758589177,19.067001716751122,0.8089872397689533,12.980996891090399,-15.100261197529392,86.33878870148453,40.89799635261285,6.086004825660713,11,-6.649993896484375,-6.3499908447265625,-21.62499237060547,-19.849990844726562,-22.29998779296875,0,-0.06649165412307256,13.000067817300193,342.70001220703125,-2.458337042076218,340.70001220703125,-1.0695641559103262,338.20001220703125,-0.06649165412307256
5547,2009-11-17,344.70001220703125,346.5,340.29998779296875,343.3999938964844,5282230.0,0.005249397324545546,1.5306203795394955,1.4444745854667527,64.5977151804957,49.77205333714792,-9.060970006789546,-8.854417553918836,-14.589127571343681,-22.032484316178056,34.538705939857614,6.20001220703125,0.6912249328008784,8.850009155273426,-2.755349490730225,20.455367801277077,3.0473298322716005,14.652688478275252,-16.196274162055374,89.02446059230175,37.20558983992006,5.8026793230018265,11,-7.9000091552734375,-8.150009155273438,-23.925010681152344,-21.650009155273438,-26.800018310546875,1,-0.0719466708218498,3.814847467588982,342.8999938964844,13.000067817300193,342.70001220703125,-2.458337042076218,340.70001220703125,-0.0719466708218498
5548,2009-11-18,336.0,344.20001220703125,335.3999938964844,343.20001220703125,7753016.0,-0.025239373074944726,-1.0952363652216877,-5.538392920021597,52.92968680150823,49.45734416586812,0.1922696744655923,-0.9679957855273074,-6.020207148510394,-13.100581578634092,32.72897730652075,9.300018310546875,0.3341474403845268,0.6349975585937386,-10.00797359434597,11.277968711533447,-4.6864880178761155,5.956483135063593,-6.806336715923635,5.405457419753935,-47.149770690675915,5.3214855764698425,11,0.8000030517578125,0.600006103515625,-15.574996948242188,-12.949996948242188,-14.899993896484375,2,-0.04196430387951078,1.5306203795394955,344.70001220703125,3.814847467588982,342.8999938964844,13.000067817300193,342.70001220703125,-0.04196430387951078
5549,2009-11-19,331.8999938964844,338.20001220703125,331.1000061035156,335.1000061035156,4596450.0,-0.012202399117606011,-1.9583433999211628,0.44444538634340697,51.91570836426989,49.53081445321391,4.271128293735444,2.462816385906308,-1.9662394086175823,-8.826098166242105,31.43472866580821,7.100006103515625,-0.36923264897245645,-2.9600082397461165,-13.22931407925222,7.3092975997599865,-8.094661159499196,2.1746446800069634,-2.0302038780895373,5.194727987206392,-50.186948377654446,5.134652919753062,11,4.9000091552734375,9.900009155273438,-11.67498779296875,-8.849990844726562,-10.399993896484375,3,-0.04338654462577529,-1.0952363652216877,336.0,1.5306203795394955,344.70001220703125,3.814847467588982,342.8999938964844,-0.04338654462577529
5550,2009-11-20,329.3999938964844,335.3999938964844,326.0,331.0,8577605.0,-0.007532389412395424,-1.2380954110975073,0.5,52.3165956062951,51.75062249976084,7.198963700348315,4.4423709748550095,0.46094678688490376,-6.120477248318821,29.78139707086943,9.399993896484375,0.3250432209857763,-4.985008239746094,-15.345928825500039,5.375912346007851,-10.165468532623095,0.1954520531309072,33.600006103515625,16.585336080411587,-42.29282059983467,5.180460292876981,11,6.850006103515625,10.050003051757812,6.1500091552734375,6.1500091552734375,-10.600006103515625,4,-0.040680006511157996,-1.9583433999211628,331.8999938964844,-1.0952363652216877,336.0,1.5306203795394955,344.70001220703125,-0.040680006511157996
5551,2009-11-23,331.29998779296875,333.0,325.3999938964844,329.0,5229374.0,0.005768044722798127,1.6666630973669276,-1.4374868870281714,52.316595606295095,54.28819379268052,5.518758261385983,2.4473268704741713,-1.5718788846809275,-7.765788266265702,28.699744164928997,7.600006103515625,-0.09642495227427617,-2.9450134277343523,-13.39741475050198,7.5073878950332755,-8.171214089118166,2.2811872336494616,30.96001220703124,27.962048292968667,-32.31570371344364,5.226200661383821,11,4.6500091552734375,8.150009155273438,4.2500152587890625,4.2500152587890625,-7.79998779296875,0,-0.037428295663666566,-1.2380954110975073,329.3999938964844,-1.9583433999211628,331.8999938964844,-1.0952363652216877,336.0,-0.037428295663666566
5552,2009-11-24,332.0,333.5,328.29998779296875,331.0,8035675.0,0.002112925544291544,1.600006103515625,0.43478491627524346,49.38523987870518,54.633829137914496,6.155878080691707,1.501379852504499,-2.3509704855925975,-8.28030542347193,27.703382058370057,5.20001220703125,0.05390317105201348,-2.0400009155273438,-12.500037934392935,8.420036103338248,-7.2700194249601395,3.190017593905452,28.78559975585938,35.106381251836325,-21.782806737286386,5.230018509432801,11,3.9499969482421875,7.4499969482421875,3.5500030517578125,3.5500030517578125,-7.79998779296875,1,-0.03433733101350711,1.6666630973669276,331.29998779296875,-1.2380954110975073,329.3999938964844,-1.9583433999211628,331.8999938964844,-0.03433733101350711
5553,2009-11-25,333.0,335.6000061035156,331.70001220703125,333.70001220703125,8432259.0,0.003012048192771122,-1.363641407882812,-0.70001220703125,48.00000770969899,54.213193031526146,4.850798922864897,0.611490008565454,-3.3781513339989147,-9.035219006701027,26.740268640552145,3.899993896484375,1.0756626255439414,-1.0900009155273551,-11.518492018373081,9.33849018731837,-6.30424646695019,4.124244635895479,26.370175521484384,59.374962747150306,6.025227259170194,5.214245551422862,11,2.9499969482421875,6.4499969482421875,3.0500030517578125,2.5500030517578125,-13.100006103515625,2,-0.04534536367422115,1.600006103515625,332.0,1.6666630973669276,331.29998779296875,-1.2380954110975073,329.3999938964844,-0.04534536367422115
5554,2009-11-26,327.5,333.0,326.29998779296875,331.0,5052410.0,-0.016516516516516533,-1.2711811805598658,4.999912808440143,45.96774491261273,52.7614292775612,9.25469739404491,5.985180210699582,1.9367071524287667,-3.323618443088776,25.83752259403804,6.70001220703125,2.735994906595238,-6.315000915527321,-17.146789287196043,4.516787456141401,-11.730895101361682,-0.89910672969296,30.51136825648439,20.58827049312757,-30.508381247962635,5.415894185834354,11,8.449996948242188,7.5500030517578125,8.550003051757812,8.050003051757812,-9.5,3,-0.019541966096135455,-1.363641407882812,333.0,1.600006103515625,332.0,1.6666630973669276,331.29998779296875,-0.019541966096135455
5555,2009-11-27,326.5,327.6000061035156,322.79998779296875,324.0,3809685.0,-0.003053435114503844,1.042555678202714,-0.7142857142857143,42.680410684543446,51.12330052715826,8.621730366595898,7.0804176519047815,2.7200093739945714,-2.0757667481721,24.776468648990168,4.800018310546875,2.730728926098436,-7.145001220703136,-18.336259532167674,4.046257090761401,-12.740630376435377,-1.5493720649708962,30.206913282084372,28.906304016632056,-18.141769249664115,5.595629155732265,11,8.149993896484375,8.149993896484375,9.550003051757812,9.050003051757812,1.70001220703125,4,-0.015313935681470103,-1.2711811805598658,327.5,-1.363641407882812,333.0,1.600006103515625,332.0,-0.015313935681470103
5556,2009-11-30,321.8999938964844,327.79998779296875,321.70001220703125,325.8999938964844,4203795.0,-0.014088839520721708,-1.7727392528679826,-1.6,43.949036332088006,48.82900287733518,11.096540472027584,11.888271536791308,7.009935477515512,2.7278995426316897,24.238549203248937,6.0999755859375,2.016678958932914,-11.490007019042991,-23.51978498462887,0.5397709465428875,-17.504896001835903,-5.47511803625008,32.77250385625308,1.4387178220538996,-48.87442886316949,6.014888982792934,11,11.050018310546875,12.20001220703125,14.150009155273438,13.650009155273438,7.600006103515625,0,-0.00963033911865352,1.042555678202714,326.5,-1.2711811805598658,327.5,-1.363641407882812,333.0,-0.00963033911865352
5557,2009-12-01,324.1000061035156,325.79998779296875,320.29998779296875,323.0,4663267.0,0.006834458678923516,1.444461022006714,-0.27500152587890625,31.78295796227968,46.47936633964312,6.333112988781977,9.813354079916792,4.709218948208559,0.7144737875476608,23.918931386999972,5.5,0.6699805858025911,-9.049995422363281,-21.635624206326384,3.535633361599821,-15.342809814344832,-2.75718103038173,27.934692805565362,24.8366912602149,-21.491357050693885,6.292814391981551,12,5.149993896484375,9.29998779296875,11.974998474121094,11.449996948242188,3.899993896484375,1,-0.0018512992663257677,-1.7727392528679826,321.8999938964844,1.042555678202714,326.5,-1.2711811805598658,327.5,-0.0018512992663257677
5558,2009-12-02,323.0,325.79998779296875,321.6000061035156,325.6000061035156,6612135.0,-0.0033940329614319253,1.8000162762072367,-2.3636287973366623,26.273473141293735,43.63022909264577,6.029174801223121,10.706187550031132,5.654976358598333,2.0125312724160267,23.290255988143894,4.199981689453125,-0.7497921684838502,-9.670001220703114,-23.05107801332747,3.711075571921242,-16.36053961701532,-2.9794628243909074,25.86122779746978,21.25991820335741,-20.638425449035356,6.690538396312184,12,4.9499969482421875,10.399993896484375,15.675003051757812,12.550003051757812,6.5,2,0.003715208071304099,1.444461022006714,324.1000061035156,-1.7727392528679826,321.8999938964844,1.042555678202714,326.5,0.003715208071304099
5559,2009-12-03,325.6000061035156,328.0,323.5,325.20001220703125,7589202.0,0.008049554500048295,-1.3684096402958585,-0.1538434451917321,27.44065789039294,40.86623601310109,2.7284629016170925,7.772211395789668,3.0889431916273224,-0.4601132023273067,22.315278758861666,5.0,-2.777138564302561,-6.6049957275390625,-20.30240425380748,7.092412798729356,-13.453699990673272,0.2437085355951467,20.405097693504047,68.83129751024516,31.077062527007683,6.8487042631341986,12,2.3499908447265625,7.79998779296875,12.824989318847656,9.949996948242188,4.899993896484375,3,-0.017506179668863697,1.8000162762072367,323.0,1.444461022006714,324.1000061035156,-1.7727392528679826,321.8999938964844,-0.017506179668863697
5560,2009-12-04,323.79998779296875,326.0,321.0,326.0,6681092.0,-0.0055283116609482486,3.5454293244555415,-5.500114442664225,25.82283312177104,37.922484625931745,4.079595796366959,9.450308643852225,4.899494528166656,1.4461173571966697,21.44327689306759,5.0,-3.740577722414116,-8.020013427734398,-22.224334309203755,6.184307453734959,-15.122173868469076,-0.9178529869997192,19.634604403645824,45.454473394262706,13.273899606295586,7.102160440734667,12,4.1500091552734375,9.600006103515625,14.82501220703125,11.750015258789062,5.9000244140625,4,-0.01791225451397216,-1.3684096402958585,325.6000061035156,1.8000162762072367,323.0,1.444461022006714,324.1000061035156,-0.01791225451397216
5561,2009-12-07,324.6000061035156,326.6000061035156,319.29998779296875,324.5,6415874.0,0.0024707175438758444,2.560979240634467,-0.04545706755444583,23.896158044216307,35.090364422099654,2.4912167075675598,8.37062807930704,4.0228089311591475,0.7899759482485251,20.698387894129823,7.300018310546875,-4.39560229732831,-6.769995117187477,-21.303317175222332,7.763326940847378,-14.036656146204905,0.49666591182995035,16.521125652734383,60.91966521912994,34.445251849813815,7.266661029017432,12,2.8499908447265625,8.29998779296875,14.074989318847656,10.949996948242188,6.100006103515625,0,0.01109059160759096,3.5454293244555415,323.79998779296875,-1.3684096402958585,325.6000061035156,1.8000162762072367,323.0,0.01109059160759096
5562,2009-12-08,320.79998779296875,324.6000061035156,317.5,322.70001220703125,6679225.0,-0.011706772147549005,1.4912248765914615,-18.999084528532194,27.380999956403585,32.79936356062239,5.068438477348309,12.263859956274018,7.797136460404829,4.70924311884005,19.701822083427917,7.100006103515625,-5.037241861568475,-10.230012512207054,-25.43723514475107,4.977210120336963,-17.833623828479062,-2.6264011959350455,17.702606687687535,31.428455171130953,2.1944059712615065,7.603611316272011,12,4.45001220703125,11.20001220703125,17.050010681152344,14.750015258789062,13.5,1,0.027119739831928724,2.560979240634467,324.6000061035156,3.5454293244555415,323.79998779296875,-1.3684096402958585,325.6000061035156,0.027119739831928724
5563,2009-12-09,317.29998779296875,323.6000061035156,316.1000061035156,320.1000061035156,6385546.0,-0.010910224854056905,-1.884625542129078,1.4736749116607775,27.878840002330435,30.78948523725769,6.8248991617610955,14.880743723960222,11.281826555577538,8.153670587565216,18.38651238398163,7.5,-5.9787607759186585,-12.685011291503884,-28.670180851324744,3.3001582683169772,-20.677596071414314,-4.692426511593453,18.262243460395666,10.083884915332911,-21.274290385064667,7.992584779910431,12,4.7500152587890625,14.000015258789062,17.375015258789062,18.250015258789062,22.20001220703125,2,0.03372206939387845,1.4912248765914615,320.79998779296875,2.560979240634467,324.6000061035156,3.5454293244555415,323.79998779296875,0.03372206939387845
5564,2009-12-10,318.6000061035156,321.29998779296875,316.20001220703125,316.70001220703125,4141661.0,0.004097126884842872,-2.5172319446052174,-0.6785648112827108,33.01894578446219,29.715989137248656,4.6149646215468465,12.480013438722494,10.045764851679337,6.856968338833553,16.73297337853771,5.0999755859375,-6.849738488131095,-10.279992675781273,-26.20172799040961,5.641742638847063,-18.24086033309544,-2.319125018467105,13.848269125873003,23.809523809523807,-9.028296676802565,7.96086765731416,12,3.4499969482421875,12.699996948242188,16.074996948242188,16.949996948242188,13.199981689453125,3,0.03421215846726278,-1.884625542129078,317.29998779296875,1.4912248765914615,320.79998779296875,2.560979240634467,324.6000061035156,0.03421215846726278
5565,2009-12-11,319.20001220703125,321.6000061035156,319.0,319.3999938964844,2794402.0,0.0018832582925960573,-7.666598850516251,-0.10525385887984066,30.164053838795795,28.184324415771744,3.207903617284728,10.571165996804893,9.576033989288021,6.27178454302998,15.037094662908448,3.0,-7.804294623872181,-8.504986572265636,-23.578349150247107,6.568376005715834,-16.04166786125637,-0.9683052832749013,10.63253996221772,29.523867652529763,-3.768331846510616,7.5366812889907475,12,2.8499908447265625,12.099990844726562,14.599990844726562,16.349990844726562,10.79998779296875,4,0.03540096290986239,-2.5172319446052174,318.6000061035156,-1.884625542129078,317.29998779296875,1.4912248765914615,320.79998779296875,0.03540096290986239
5566,2009-12-14,320.1000061035156,321.20001220703125,318.79998779296875,320.70001220703125,3139605.0,0.0028195296430648664,2.000019073413569,3.0003052037234856,30.618967952675064,28.054992192482338,2.2637922186115134,8.301074050585726,8.774326442123424,5.388005066675078,13.194620702056136,2.4000244140625,-8.278822506236395,-6.464993286132824,-20.077571038104566,7.147584465838918,-13.271282162118723,0.3412955898530754,7.535338695216012,47.05882352941176,13.417941126819414,6.806288875985875,12,1.9499969482421875,11.199996948242188,13.574996948242188,15.449996948242188,7.199981689453125,0,0.029990646424452594,-7.666598850516251,319.20001220703125,-2.5172319446052174,318.6000061035156,-1.884625542129078,317.29998779296875,0.029990646424452594
5567,2009-12-15,319.8999938964844,322.20001220703125,319.5,321.5,3775403.0,-0.0006248428716573162,-1.2500158946123623,2.6666497126290625,28.093720241649294,28.257241870299623,2.0175458577091945,6.901722849945543,9.062656307961674,5.679077201036307,10.957810812362494,2.70001220703125,-8.542071243162354,-5.4250045776367415,-16.331085546103964,5.481076390830481,-10.878045061870353,0.02803590659686961,5.889696711012675,50.66650390625001,19.44303027096884,5.453040484233597,12,2.1500091552734375,11.400009155273438,13.275009155273438,15.650009155273438,6.5,1,0.03376060805440839,2.000019073413569,320.1000061035156,-7.666598850516251,319.20001220703125,-2.5172319446052174,318.6000061035156,0.03376060805440839
5568,2009-12-16,321.8999938964844,324.8999938964844,320.8999938964844,321.6000061035156,5303692.0,0.006251953854826242,-3.7058485620938497,-0.18749165538156365,39.39397442314517,29.58538815171654,-0.1731028754120416,3.9961065188363136,7.517757220726139,3.7587407660817007,9.2690419716,5.0,-8.520513120404303,-2.720004272460926,-12.483651672296332,7.04364312737448,-7.601827972378658,2.1618194274568054,-5.79998779296875,65.51716880465553,31.58734852328402,4.881823699917711,12,-0.54998779296875,9.400009155273438,11.275009155273438,13.650009155273438,6.899993896484375,2,0.038521261670082296,-1.2500158946123623,319.8999938964844,2.000019073413569,320.1000061035156,-7.666598850516251,319.20001220703125,0.038521261670082296
5569,2009-12-17,317.5,323.29998779296875,317.5,320.0,3459042.0,-0.013668822553315474,-3.639990234375,-8.333672431332655,34.89938453030753,30.59389386377615,3.3045865598286923,7.654421113549233,12.366567837574223,8.145760855929439,8.38097390664421,5.79998779296875,-8.256926086790656,-6.399998474121105,-16.026058443384954,3.226061495142744,-11.213028458753058,-1.586968489489152,-1.2239941406249955,0.0,-33.13740601405599,4.813029984631926,12,3.850006103515625,13.800003051757812,16.675003051757812,18.050003051757812,10.29998779296875,3,0.06929133858267722,-3.7058485620938497,321.8999938964844,-1.2500158946123623,319.8999938964844,2.000019073413569,320.1000061035156,0.06929133858267722
5570,2009-12-18,316.0,324.6000061035156,315.29998779296875,318.0,9568403.0,-0.0047244094488189115,-4.4705597242666855,0.8,38.95136522769796,32.266694661940775,4.002732721797145,8.536737370414244,14.220166258726465,9.683809717530664,8.311610176017194,9.300018310546875,-7.733451761756385,-7.229998779296864,-17.1063067347838,2.6463091761900728,-12.168152757040332,-2.2918448015533954,8.899993896484375,7.291789187247476,-28.621996558354738,4.938153977743481,12,4.0999908447265625,14.899993896484375,19.525001525878906,19.550003051757812,9.29998779296875,4,0.04999996137015428,-3.639990234375,317.5,-3.7058485620938497,321.8999938964844,-1.2500158946123623,319.8999938964844,0.04999996137015428
5571,2009-12-21,318.8999938964844,320.6000061035156,315.20001220703125,317.0,2906358.0,0.009177195874950472,1.037726505864537,-0.9499969482421875,40.510956221891064,33.72557869143939,0.23374322730307995,4.9119750259334864,11.653507545972332,6.875040369865133,8.328600869447797,5.399993896484375,-7.385622444539649,-3.7100051879882585,-12.992225392261446,5.572215016284929,-8.351115290124824,0.9311049141483068,5.80799987792966,38.14421313265104,0.7949939938692907,4.641110102136592,12,1.1500091552734375,11.95001220703125,16.62500762939453,16.650009155273438,5.0,0,0.034807169382131464,-4.4705597242666855,316.0,-3.639990234375,317.5,-3.7058485620938497,321.8999938964844,0.034807169382131464
5572,2009-12-22,320.6000061035156,324.29998779296875,318.8999938964844,319.0,2913973.0,0.00533086309052444,-4.999932183849584,0.8421111807128286,45.71431062651293,35.707297649681884,-1.6736184526793636,2.439171177116748,10.458528107385746,5.334546162196432,8.015712306789888,5.399993896484375,-6.749756684658394,-1.4399932861327898,-9.630207192096407,6.750220619830827,-5.53510023911457,2.6551136668489903,4.0,55.67014525765379,15.61299072984982,4.095106952981799,12,-0.5500030517578125,10.25,15.799995422363281,14.949996948242188,5.29998779296875,1,0.020898258146912818,1.037726505864537,318.8999938964844,-4.4705597242666855,316.0,-3.639990234375,317.5,0.020898258146912818
5573,2009-12-23,317.8999938964844,320.8999938964844,317.0,320.8999938964844,2757497.0,-0.008421747210321184,1.5999959309895833,-1.8749928474699118,36.29895827903178,36.07174348241185,1.2521300090955947,4.163384749552506,13.649058380692168,8.135287078769466,7.550761921484256,3.899993896484375,-6.184752665619953,-3.38500518798827,-9.942373740099924,3.1723633641233846,-6.663689464044069,-0.10632091193247106,6.399993896484375,28.723228112551496,-7.3763517584868765,3.2786842760558264,12,2.1500091552734375,11.800018310546875,18.775009155273438,17.650009155273438,13.20001220703125,2,0.026737968427793746,-4.999932183849584,320.6000061035156,1.037726505864537,318.8999938964844,-4.4705597242666855,316.0,0.026737968427793746
5574,2009-12-24,321.1000061035156,321.1000061035156,316.8999938964844,317.79998779296875,438849.0,0.01006609710119477,1.5454478198548112,-1.100006103515625,45.42377405062178,37.76726795039251,-1.7388190528080258,0.4841391172259364,9.974591555550546,5.058827738563991,7.843709098749212,4.20001220703125,-5.560443129949078,0.13500671386719887,-5.733833949703467,6.0038473774378645,-2.7994136179181623,3.06942704565256,3.199981689453125,62.7659332703502,26.699242774846574,2.93442033178534,12,-1.0500030517578125,5.600006103515625,15.599998474121094,14.449996948242188,10.100006103515625,3,0.023980011034228532,1.5999959309895833,317.8999938964844,-4.999932183849584,320.6000061035156,1.037726505864537,318.8999938964844,0.023980011034228532
5575,2009-12-29,321.5,325.8999938964844,321.0,322.20001220703125,1802815.0,0.0012456988130837843,-4.764657308009909,-0.2121237342211125,44.67354132081031,39.32888721351864,-1.9872280625791063,-0.32638229607698577,9.539891696189102,4.7348719161833515,8.244229062920954,4.899993896484375,-4.665368431265733,0.7850006103515739,-4.486683927866125,6.056685148569272,-1.850841658757247,3.4208428794603947,-6.29998779296875,58.878491345257075,24.88333862868373,2.6358422691088417,12,-0.9499969482421875,3.9000091552734375,17.800003051757812,14.050003051757812,1.20001220703125,1,0.019595607443137597,1.5454478198548112,321.1000061035156,1.5999959309895833,317.8999938964844,-4.999932183849584,320.6000061035156,0.019595607443137597
5576,2009-12-30,318.79998779296875,323.6000061035156,318.79998779296875,321.79998779296875,1200339.0,-0.008398171717049041,-2.20001220703125,4.285639550091551,46.42857921365091,41.366093765963264,0.5687989130218511,2.244556920066657,12.12797510805376,7.481623375204151,8.552712602337433,4.800018310546875,-4.1278670642687985,-1.760011291503929,-7.067169921265361,3.5471473382575027,-4.413590606384616,0.8935680233767584,-3.385975952148442,21.111043294270836,-12.663138347869115,2.653579314880709,12,1.7500152587890625,6.6000213623046875,19.050010681152344,16.750015258789062,0.300018310546875,2,0.020388959375434945,-4.764657308009909,321.5,1.5454478198548112,321.1000061035156,1.5999959309895833,317.8999938964844,0.020388959375434945
5577,2009-12-31,323.5,323.79998779296875,320.5,320.70001220703125,592230.0,0.014742824300493673,-1.0624845028514753,-0.9333292643229166,60.61643262947991,43.72414467777824,-3.9860224800680726,-2.637960627976554,6.797730315890192,2.913637100834137,8.677824772909165,5.0,-3.4086647138545345,2.970001220703125,-2.259110322009292,8.199112763415542,0.3554454493469166,5.584556992059333,-7.876268518066411,73.33340115017361,35.05219481317086,2.6145557713562013,12,-2.9499969482421875,1.9000091552734375,14.199996948242188,12.050003051757812,-2.899993896484375,3,0.001236457176149619,-2.20001220703125,318.79998779296875,-4.764657308009909,321.5,1.5454478198548112,321.1000061035156,0.001236457176149619
5578,2010-01-04,324.20001220703125,324.6000061035156,320.20001220703125,320.79998779296875,3340250.0,0.0021638708099884774,1.0952290991527764,1.214299727520436,59.790197478144236,46.48979056087121,-4.833791580500019,-3.418742062397655,5.530324543329755,2.390979588448886,8.753393280310014,4.399993896484375,-2.7143482427031813,3.610012817382824,-1.7639639873333977,8.983989622099045,0.9230244150247131,6.297001219740935,-8.370755476806664,81.11131456163194,39.30588910174459,2.6869884023581045,1,-3.6500091552734375,1.1999969482421875,13.499984741210938,11.349990844726562,-5.600006103515625,0,0.005243620066144539,-1.0624845028514753,323.5,-2.20001220703125,318.79998779296875,-4.764657308009909,321.5,0.005243620066144539
5579,2010-01-05,319.8999938964844,322.5,318.5,321.8999938964844,8825934.0,-0.013263473623193245,1.4999904632932155,-0.5882310702617313,51.083560324978336,47.8378122383468,-0.17604548766991002,0.455715193119147,9.320564975292257,6.787666903971058,9.286632126475252,5.70001220703125,-2.0024921028443714,-0.40500488281247726,-5.2375624526674756,4.427552687042521,-2.8212836677399764,2.011273902115022,-3.8693224229346015,18.91885204323602,-23.430512234827926,2.4162787849274867,1,0.6500091552734375,4.20001220703125,17.800003051757812,15.650009155273438,-1.100006103515625,1,0.0350109797459246,1.0952290991527764,324.20001220703125,-1.0624845028514753,323.5,-2.20001220703125,318.79998779296875,0.0350109797459246
5580,2010-01-06,318.0,320.3999938964844,315.0,320.3999938964844,8901700.0,-0.005939337082635832,3.5000063578449447,1.1999969482421875,46.846845195600714,48.54179990209232,2.2769263780156734,2.001528747594307,10.778130134746107,8.743925351326652,9.709267577286582,5.399993896484375,-1.944847063049508,-2.0149993896484375,-6.656817055635258,2.6268182763383834,-4.3359082226418195,0.3059094433449445,7.899993896484375,31.249980131797706,-10.069773483085804,2.320908832993403,1,2.4499969482421875,3.5,17.5,17.550003051757812,8.20001220703125,2,0.04150947234915492,1.4999904632932155,319.8999938964844,1.0952290991527764,324.20001220703125,-1.0624845028514753,323.5,0.04150947234915492
5581,2010-01-07,328.20001220703125,330.0,321.0,322.8999938964844,14054183.0,0.03207551008500387,1.0224732971008281,-2.208346578843635,59.58429919294191,50.08290974280665,-7.224923906350057,-8.342685309314106,0.39983392930503214,-1.2553128292980205,9.815265962284938,12.0,-1.0749620923011776,8.005012512207031,2.4293155396301813,13.580709484783881,5.217164025918578,10.792860998495485,-13.20001220703125,88.00008138020833,45.88547299146323,2.7878484862884334,1,-5.70001220703125,-5.70001220703125,6.449981689453125,7.3499908447265625,-2.100006103515625,3,-0.016758073721613864,3.5000063578449447,318.0,1.4999904632932155,319.8999938964844,1.0952290991527764,324.20001220703125,-0.016758073721613864
5582,2010-01-08,329.5,332.0,326.29998779296875,330.0,8047810.0,0.003960962049412542,1.5333387586805556,-0.09433929671620478,58.92018089874842,52.596378922775166,-7.967556301117668,-9.44154392262675,-1.1314835623743988,-2.341735308036675,9.780566544561275,5.70001220703125,-0.17342266625269076,8.86999969482423,1.9099271917564806,15.83007219789198,5.389963443290355,12.350035946358105,-14.5,85.29411764705883,44.23378921689429,3.4800362515338747,1,-6.0,-6.0,4.0250091552734375,6.0500030517578125,-5.0,4,-0.03156295567977052,1.0224732971008281,328.20001220703125,3.5000063578449447,318.0,1.4999904632932155,319.8999938964844,-0.03156295567977052
5583,2010-01-11,328.0,332.20001220703125,325.79998779296875,330.5,4683899.0,-0.004552352048558417,1.1694908240746489,5.0,63.22415696306842,54.574199246380346,-5.458191579308902,-7.482453676650607,0.24716276386709524,-0.660271798791257,9.516058118952998,6.4000244140625,0.5061153132277809,6.834999084472656,-0.670869399047433,14.340867567992746,3.0820648427126116,10.587933326232701,-12.319999999999993,75.5813417079186,28.11568323810419,3.7529342417600455,1,-4.399993896484375,-4.399993896484375,3.3249969482421875,7.5500030517578125,-1.70001220703125,0,-0.022560957001476756,1.5333387586805556,329.5,1.0224732971008281,328.20001220703125,3.5000063578449447,318.0,-0.022560957001476756
5584,2010-01-12,329.5,330.6000061035156,325.8999938964844,328.79998779296875,6798892.0,0.004573170731707377,2.2413604411331396,-0.2800048828125,67.00248752394512,57.05519326895087,-6.304311981034573,-8.563014014093028,-1.3915007498047203,-1.9219389754968006,9.237255329348844,4.70001220703125,0.9746199748516915,7.789999389648415,-0.4760798189303159,16.056078598227145,3.6569597853590494,11.92303899393778,-12.82879926757812,84.30226575113997,30.443121541434493,4.133039604289363,1,-5.899993896484375,-5.899993896484375,1.1749954223632812,6.0500030517578125,2.899993896484375,1,-0.03308040636262333,1.1694908240746489,328.0,1.5333387586805556,329.5,1.0224732971008281,328.20001220703125,-0.03308040636262333
5585,2010-01-13,330.5,331.1000061035156,325.0,327.79998779296875,4673329.0,0.003034901365705611,2.1281886757019,3.8570930333943676,65.34389120909907,59.156894601778454,-6.585992713473615,-9.141743073925113,-2.4214653652051084,-2.7184826082752807,8.936371688009135,6.100006103515625,2.068739478470718,8.225000000000023,-0.8261746527120408,17.276174652712086,3.6994126736440194,12.750587326356026,-12.89707057910158,84.82133612350886,27.777457946499055,4.525587326356025,1,-6.899993896484375,-6.899993896484375,0.17499542236328125,5.0500030517578125,2.20001220703125,2,-0.035400944650624044,2.2413604411331396,329.5,1.1694908240746489,328.0,1.5333387586805556,329.5,-0.035400944650624044
5586,2010-01-14,329.70001220703125,332.0,327.70001220703125,332.0,5949161.0,-0.002420537951493995,2.739139665100974,-0.8518434794402875,62.33061322045981,59.347359111887336,-4.556389244256195,-7.995609923170093,-1.567866146720803,-1.8437651863017663,8.642916865130982,4.29998779296875,2.6707261779682767,6.94501190185548,-2.623907899541507,16.513931703252467,2.1605520011569865,11.729471802553974,-11.221257818964887,65.27783664646294,7.727232339007628,4.784459900698505,1,-6.100006103515625,-6.100006103515625,0.9749832153320312,5.8499908447265625,3.699981689453125,3,-0.010615710859610772,2.1281886757019,330.5,2.2413604411331396,329.5,1.1694908240746489,328.0,-0.010615710859610772
5587,2010-01-15,330.70001220703125,333.0,329.70001220703125,330.8999938964844,7778191.0,0.0030330602456030142,-2.0000138717418747,0.0869490221054587,68.18182212261635,60.27976185016201,-4.9479966277538665,-8.585180710371787,-2.5627811357022665,-2.7433016500280587,8.605035058662542,3.29998779296875,3.3506857778060635,7.405010986328136,-2.6900133955718957,17.50003536822817,2.3574987953781488,12.452523177278124,-11.397982349826975,71.25015258789062,9.637796741108133,5.047512190950002,1,-6.70001220703125,-6.70001220703125,-0.5250167846679688,4.8499908447265625,1.699981689453125,4,-0.013909906059017096,2.739139665100974,329.70001220703125,2.1281886757019,330.5,2.2413604411331396,329.5,-0.013909906059017096
5588,2010-01-18,334.29998779296875,335.6000061035156,330.20001220703125,331.29998779296875,4343168.0,0.010885925167985144,-1.0769402319357717,-15.001373416755685,68.5392969471283,62.219288141512,-7.783101378916285,-11.814272214238486,-6.235015539469941,-6.236827240341313,9.267819311696204,5.399993896484375,4.335624338820253,10.384986877441406,-0.8122486707450776,21.58222242562789,4.786369103348193,15.98360465153462,-13.902120324340842,87.73568337743025,25.18409180710779,5.598617774093235,1,-8.999984741210938,-8.999984741210938,-5.67498779296875,1.2500152587890625,-2.29998779296875,0,-0.029314951094278396,-2.0000138717418747,330.70001220703125,2.739139665100974,329.70001220703125,2.1281886757019,330.5,-0.029314951094278396
5589,2010-01-19,339.5,340.5,330.70001220703125,334.29998779296875,7624346.0,0.015554927899822824,1.722214216081041,1.73333740234375,72.27721426046284,65.04488470427447,-11.075140589804505,-16.10742824514091,-11.522498613455127,-11.332602042835276,9.63901163636323,9.79998779296875,4.671758978506546,14.484999084472634,1.727455529925919,27.242542639019348,8.106227307199276,20.86377086174599,-17.581918667883315,93.54838709677419,29.270920476900997,6.378771777273354,1,-8.75,-11.75,-12.824996948242188,-3.9499969482421875,-7.20001220703125,1,-0.03888074287785348,-1.0769402319357717,334.29998779296875,-2.0000138717418747,330.70001220703125,2.739139665100974,329.70001220703125,-0.03888074287785348
5590,2010-01-20,331.79998779296875,339.70001220703125,331.3999938964844,339.29998779296875,7247431.0,-0.022680448327043412,-1.0000073536440983,-1.4423043064896652,64.31717291761333,65.57075956257128,-1.3541424780538591,-7.550127801187955,-3.891626812785944,-3.5592953765485618,9.679346379720984,8.300018310546875,4.859409015275844,5.994987487792969,-6.362577278705089,18.352552254291027,-0.1837948954560602,12.173769871041998,-7.652076220706078,32.0310898123644,-36.14901668291806,6.178782383249042,1,0.95001220703125,-4.04998779296875,-5.1249847412109375,3.7500152587890625,-2.399993896484375,2,0.0018083367257084593,1.722214216081041,339.5,-1.0769402319357717,334.29998779296875,-2.0000138717418747,330.70001220703125,0.0018083367257084593
5591,2010-01-21,330.0,336.29998779296875,330.0,332.8999938964844,5119523.0,-0.005424918201298645,-3.344828311953445,0.3866658528645833,57.64705882352941,65.42930155421362,0.8135815444440482,-5.139418092042547,-2.2508207980719703,-1.7085098770481864,9.583322327995456,6.29998779296875,5.696888128349826,3.6399993896484375,-8.404899816519332,15.684898595816207,-2.3824502134354475,9.662448992732322,-3.8898378164088285,2.7776678892549747,-62.07580176040538,6.022449603083884,1,2.75,-2.25,-3.3249969482421875,5.5500030517578125,0.399993896484375,3,0.008181855172821884,-1.0000073536440983,331.79998779296875,1.722214216081041,339.5,-1.0769402319357717,334.29998779296875,0.008181855172821884
5592,2010-01-22,327.29998779296875,332.6000061035156,326.20001220703125,329.29998779296875,5211871.0,-0.008181855172821995,-2.047651572400163,0.6896566239068896,53.48311863588482,64.34696396230434,3.5410866051270204,-2.015035659271007,0.44878079611839894,1.0446792666484725,9.951912805809734,6.399993896484375,6.894538824726226,0.6049880981445312,-11.134191794889034,12.344167991178097,-5.264601848372251,6.474578044661314,13.20001220703125,7.692143530908144,-52.82849488490069,5.86958994651679,1,5.45001220703125,0.45001220703125,-0.6249847412109375,8.250015258789062,11.100006103515625,4,0.01863735512075282,-3.344828311953445,330.0,-1.0000073536440983,331.79998779296875,1.722214216081041,339.5,0.01863735512075282
5593,2010-01-25,326.3999938964844,328.8999938964844,324.5,326.0,6263322.0,-0.002749752306907105,-1.588236350091104,-0.1999969482421875,57.907547276285975,63.33641504589776,4.682686150979407,-0.4696727957099256,0.9961754456912786,1.9771893932370403,9.884895658997339,4.399993896484375,6.72416432573948,-0.7200057983398551,-11.710068660024774,10.270057063345064,-6.215037229182315,4.775025632502604,13.814006347656232,11.874961853027344,-51.68113793772368,5.495031430842464,1,6.100006103515625,1.350006103515625,0.2750091552734375,9.150009155273438,12.600006103515625,0,0.01838235328491722,-2.047651572400163,327.29998779296875,-3.344828311953445,330.0,-1.0000073536440983,331.79998779296875,0.01838235328491722
5594,2010-01-26,328.79998779296875,329.5,324.29998779296875,325.5,3753972.0,0.007352922614470181,1.2127654048438412,8.250095368886855,62.98076217696098,63.07384515343797,2.428316578737281,-2.385533329291661,-1.8163941943357713,-0.31852048167013436,9.894928048307161,5.20001220703125,6.555350022371044,1.2949890136718523,-9.340894532756124,11.930872560099829,-4.022952759542136,6.6129307868858405,10.785452441406221,29.22073289631174,-36.834705787690524,5.317941773213998,1,3.600006103515625,-1.04998779296875,-2.4749832153320312,6.7500152587890625,7.100006103515625,1,0.00973239758465616,-1.588236350091104,326.3999938964844,-2.047651572400163,327.29998779296875,-3.344828311953445,330.0,0.00973239758465616
5595,2010-01-27,327.79998779296875,327.79998779296875,325.70001220703125,327.6000061035156,3978701.0,-0.0030413626433273278,20.00167862047917,0.06060073612369837,49.38267767561284,61.63518564845498,3.358192449054229,-0.93741600075208,-1.3135722855270728,0.7666369642806785,10.541744450508139,3.0999755859375,6.294408670239477,-0.020010375976539763,-10.273349808692728,10.233329056739649,-5.146680092334634,5.106659340381555,10.868325294921874,29.166666666666668,-32.70375267064898,5.126669716358102,1,4.600006103515625,-0.04998779296875,-1.4749832153320312,7.7500152587890625,7.600006103515625,2,0.0137278833666159,1.2127654048438412,328.79998779296875,-1.588236350091104,326.3999938964844,-2.047651572400163,327.29998779296875,0.0137278833666159
5596,2010-01-28,325.29998779296875,331.5,325.29998779296875,330.3999938964844,4435057.0,-0.007626601870342142,-1.4313744263001371,-25.502365328857014,43.749977293452154,58.92053622299229,5.77579894625984,2.186625258058598,0.6435016757146741,3.261478961167427,11.368690524099838,6.20001220703125,5.661352851029278,-2.8450103759765852,-12.273405007917347,6.583384255964177,-7.559207691946938,1.8691869399937673,12.506225777226575,12.048166191745564,-44.92360296596418,4.714197315970368,1,7.100006103515625,2.45001220703125,0.20000457763671875,11.250015258789062,10.5,3,0.012603769619951466,20.00167862047917,327.79998779296875,1.2127654048438412,328.79998779296875,-1.588236350091104,326.3999938964844,0.012603769619951466
5597,2010-01-29,323.8999938964844,328.1000061035156,321.70001220703125,327.5,7247095.0,-0.0043037010421758115,1.6666539510576208,0.7058827049312757,43.880582330579465,56.180679043375754,6.827786191302607,3.8136499900033414,1.4150786749802933,4.542738801516862,11.994181201393136,6.399993896484375,5.001781412861021,-4.265003967285168,-13.653524660938388,5.123516726368052,-8.959264314111806,0.4292563795414708,13.09584612707738,22.44882071211923,-30.840096009686604,4.694260346826621,1,7.20001220703125,3.850006103515625,1.5500106811523438,12.650009155273438,13.5,4,0.020067922576365804,-1.4313744263001371,325.29998779296875,20.00167862047917,327.79998779296875,1.2127654048438412,328.79998779296875,0.020067922576365804
5598,2010-02-01,325.8999938964844,327.5,321.20001220703125,323.20001220703125,5878990.0,0.00617474540811247,1.1355912916190367,-0.7499936421820032,44.70586862529856,53.117196195024164,3.9235433357870306,2.052785810936257,-0.9225843355090433,2.402494938780194,12.777037625287866,6.29998779296875,4.572777748511157,-2.350003051757824,-11.61737829702082,6.917372193505173,-6.983690674389322,2.2836845708736746,9.872179901754919,45.630944268317975,-3.580703696026255,4.6336876226315,2,4.550018310546875,1.850006103515625,-0.44998931884765625,10.650009155273438,11.399993896484375,0,0.038355324437257865,1.6666539510576208,323.8999938964844,-1.4313744263001371,325.29998779296875,20.00167862047917,327.79998779296875,0.038355324437257865
5599,2010-02-02,331.1000061035156,331.5,324.70001220703125,325.3999938964844,6299359.0,0.01595585242227071,1.0923039362980769,2.1111299492500537,50.78534867947499,51.61366016856436,-2.8980780970729825,-2.3875377906948643,-6.274621163399615,-2.841885364808718,13.517738505479759,6.79998779296875,3.9406451062178576,2.290008544921875,-6.1713979108609465,10.751415000704696,-1.9406946829695357,6.520711772813286,3.214951535602836,96.11655950934788,49.28563255335605,4.230703227891416,2,-2.350006103515625,-3.350006103515625,-6.224998474121094,5.4499969482421875,5.100006103515625,1,0.023859842195274705,1.1355912916190367,325.8999938964844,1.6666539510576208,323.8999938964844,-1.4313744263001371,325.29998779296875,0.023859842195274705
5600,2010-02-03,331.20001220703125,331.8999938964844,328.70001220703125,330.3999938964844,5309230.0,0.0003020419863246637,1.909098475495568,0.14035378899013803,52.0,50.986209188172204,-3.455526334029173,-1.5261752950502796,-6.448029423722346,-2.984531655620003,13.680834053833427,3.199981689453125,2.970416177154277,1.7300140380859261,-5.078993199806973,8.539021275978826,-1.674489580860552,5.134517657032404,1.8034508888785012,93.4581038569151,46.93807557240093,3.404503618946455,2,-4.3000030517578125,-3.45001220703125,-7.825004577636719,5.399993896484375,4.5,2,0.014190765447542386,1.0923039362980769,331.1000061035156,1.1355912916190367,325.8999938964844,1.6666539510576208,323.8999938964844,0.014190765447542386
5601,2010-02-04,322.70001220703125,333.8999938964844,321.5,331.20001220703125,3394377.0,-0.02566425026182273,-1.2752231417916298,-10.624756818615296,41.111111111111114,49.61154168541956,4.358406426665681,6.894116545606494,1.8170324300448328,5.383050308340444,13.738233026200131,12.399993896484375,0.9922561726235699,-6.49498596191404,-13.934985940946717,0.9450140171186376,-10.214985951430378,-2.774985972397701,-1.5,11.811040650914448,-30.276223237167713,3.719999989516337,2,4.8499908447265625,5.04998779296875,0.274993896484375,16.399993896484375,10.0,3,0.03935538025733121,1.909098475495568,331.20001220703125,1.0923039362980769,331.1000061035156,1.1355912916190367,325.8999938964844,0.03935538025733121
5602,2010-02-05,319.1000061035156,322.79998779296875,317.6000061035156,321.3999938964844,3897378.0,-0.011155890819136371,1.0392182675506834,0.2705867991727941,33.11114290965243,46.856385644682504,7.457118220910218,10.197882939134956,5.112857147940815,8.85231090497598,13.7267854552034,5.199981689453125,-0.3209025192971353,-9.574992370605457,-18.272692533048087,-0.877292208162828,-13.923842451826772,-5.226142289384143,14.79998779296875,9.202460879431138,-25.990674648113476,4.3488500812213085,2,6.649993896484375,8.649993896484375,3.875,16.149993896484375,13.399993896484375,4,0.05233463293647089,-1.2752231417916298,322.70001220703125,1.909098475495568,331.20001220703125,1.0923039362980769,331.1000061035156,0.05233463293647089
5603,2010-02-08,320.6000061035156,321.3999938964844,318.5,319.70001220703125,3663179.0,0.004700720687273785,1.3200234377861058,-0.3913037709311891,27.1186616015884,42.87170780297444,5.64108998802277,8.553617100690701,3.2875964110434666,7.24971756913834,13.81185499671393,2.899993896484375,-1.1470338916352034,-7.704992675781227,-17.123332309447903,1.7133469578854488,-12.414162492614594,-2.995822858947861,13.29998779296875,18.404921758862276,-9.018087200811554,4.70916981683334,2,5.149993896484375,7.149993896484375,2.375,14.649993896484375,13.0,0,0.05240170765169716,1.0392182675506834,319.1000061035156,-1.2752231417916298,322.70001220703125,1.909098475495568,331.20001220703125,0.05240170765169716
5604,2010-02-09,318.6000061035156,320.1000061035156,316.6000061035156,320.0,5169588.0,-0.006238303062771067,3.374983310763127,-1.555559323183344,31.460703052871708,40.880377289336536,6.752123071468077,10.219085061883106,5.109697893660325,9.088148149221581,14.010709535857213,4.0,-1.667238140148811,-9.159992980957043,-19.503235763556518,1.1832498016424324,-14.331614372256809,-3.9883715896572767,14.973988037109393,11.56070179895076,-14.648239013267343,5.171621391299743,2,6.649993896484375,9.149993896484375,4.375,16.649993896484375,13.399993896484375,1,0.058694228911525315,1.3200234377861058,320.6000061035156,1.0392182675506834,319.1000061035156,-1.2752231417916298,322.70001220703125,0.058694228911525315
5605,2010-02-10,318.79998779296875,320.3999938964844,316.79998779296875,320.1000061035156,4280979.0,0.0006276889065348623,2.7894922822403188,0.9285885558583106,33.529393813189344,39.74475690264067,5.745427726122273,9.58927205485844,4.76271153057462,8.71813606459665,14.385341811919883,3.600006103515625,-2.373764252229364,-8.375010681152332,-19.368763658745365,2.6187422964407006,-13.87188716994882,-2.8781341923558443,14.095046826171881,12.716666137459736,-15.776385578351007,5.496876488796514,2,6.45001220703125,8.95001220703125,3.5250167846679688,16.45001220703125,13.4000244140625,2,0.05457975244767632,3.374983310763127,318.6000061035156,1.3200234377861058,320.6000061035156,1.0392182675506834,319.1000061035156,0.05457975244767632
5606,2010-02-11,326.20001220703125,326.5,320.8999938964844,323.5,8208543.0,0.023212122639314936,2.3939556476223944,-2.0769032136904624,48.57884336049686,40.26678590596482,-1.6913675517994307,2.017004923271884,-2.5530649109934984,1.1718218931220576,14.290513836308754,7.70001220703125,-3.4047866094024926,-0.799986267089821,-11.735777581063587,10.135805046883945,-6.2678819240767325,4.6679093898970905,6.043221271484356,96.96981840488527,63.12557822620211,5.467895656986887,2,-0.95001220703125,2.3499908447265625,-5.225013732910156,4.54998779296875,6.899993896484375,3,0.02912323618789614,2.7894922822403188,318.79998779296875,3.374983310763127,318.6000061035156,1.3200234377861058,320.6000061035156,0.02912323618789614
5607,2010-02-12,326.1000061035156,329.6000061035156,324.0,329.0,4202523.0,-0.00030657909188602783,1.73170622780966,-1.0740669575242443,49.604237995084986,40.81104916927442,-1.3929553517587578,1.8495475837952426,-2.43915972390198,1.2176781133870236,14.198111427823495,5.600006103515625,-3.717759589675893,-0.6699920654297102,-11.470787915580672,10.130803784721252,-6.070389990505191,4.730405859645771,5.517498279999984,73.07692307692307,34.94785149813593,5.400397925075489,2,-0.850006103515625,2.4499969482421875,-3.600006103515625,4.649993896484375,3.100006103515625,4,0.020239208770270745,2.3939556476223944,326.20001220703125,2.7894922822403188,318.79998779296875,3.374983310763127,318.6000061035156,0.020239208770270745
5608,2010-02-15,324.5,327.70001220703125,324.1000061035156,327.70001220703125,2404216.0,-0.004906489032716288,1.2499952316466079,1.1034548075810033,44.20487392386571,40.07988530754006,-0.01388257778279467,2.8224262032796332,-0.8080982685568188,2.734519862526895,13.658299628033388,3.600006103515625,-3.663737428527611,-1.779998779296875,-12.016896100633403,8.456898542039653,-6.898447439965139,3.338449881371389,6.516804452315625,60.76918381911057,20.62457642798738,5.118448660668259,2,0.75,4.0500030517578125,-1.0,6.25,3.600006103515625,0,0.024653312788905923,1.73170622780966,326.1000061035156,2.3939556476223944,326.20001220703125,2.7894922822403188,318.79998779296875,0.024653312788905923
5609,2010-02-16,326.29998779296875,327.1000061035156,324.0,325.20001220703125,2982005.0,0.005546957759533955,1.2962904356082012,-0.34374105933738963,48.02110945416246,39.63778635800256,-2.86795271370778,-0.01810630972738636,-2.639293191820002,0.9408259990485703,12.347753276468486,3.100006103515625,-3.460847736782057,0.6799896240234489,-7.454301252688197,8.814280500735094,-3.3871558143323455,4.747135062379243,4.140144725394862,74.21864382937838,31.33520057763353,4.06714543835581,2,-1.04998779296875,2.2500152587890625,-2.699981689453125,4.45001220703125,1.300018310546875,1,0.022372107213128656,1.2499952316466079,324.5,1.73170622780966,326.1000061035156,2.3939556476223944,326.20001220703125,0.022372107213128656
5610,2010-02-17,332.3999938964844,334.70001220703125,326.79998779296875,328.20001220703125,10461857.0,0.01869447236199706,-1.2571399922398496,3.8182499167683943,58.554217930644995,41.57590933795077,-9.811639499191244,-6.398933324195127,-8.642238396906237,-5.118947852181009,11.382217557010637,8.4000244140625,-3.274769868804924,6.74999542236327,-1.4840780501267545,14.984068894853294,2.632958686118286,10.867032158608254,-15.79998779296875,83.3332227625448,35.03950945511457,4.117036736245011,2,-6.7499847412109375,-3.8499908447265625,-8.79998779296875,-1.649993896484375,-1.79998779296875,2,-0.001203351094551941,1.2962904356082012,326.29998779296875,1.2499952316466079,324.5,1.73170622780966,326.1000061035156,-0.001203351094551941
5611,2010-02-18,332.70001220703125,333.29998779296875,330.6000061035156,332.5,3189539.0,0.0009025821782664423,2.8572175960238915,0.047622161671207995,60.8910969619188,44.66257089931369,-9.548064630783642,-6.836829884062581,-8.865499311750625,-5.424482318997889,10.715736920978575,2.699981689453125,-3.744876297367398,6.915013122558605,-1.699118661011596,15.529144906128806,2.6079472307735045,11.222079014343706,-15.738005981445326,81.30843253911665,28.51675762981351,4.307065891785107,2,-7.0500030517578125,-4.1500091552734375,-9.100006103515625,-1.95001220703125,-3.600006103515625,3,-0.0015028553701671443,-1.2571399922398496,332.3999938964844,1.2962904356082012,326.29998779296875,1.2499952316466079,324.5,-0.0015028553701671443
5612,2010-02-19,333.3999938964844,335.0,331.0,331.8999938964844,8160801.0,0.0021039424820266106,-1.424251391791666,7.499542264266097,59.59078385613825,48.27058448315256,-8.947164041657857,-7.4377184379367804,-9.3565024954205,-6.07806436028568,10.983133780487272,4.0,-4.3090792336580535,7.309994506835949,-1.9385953350843579,16.558584348756256,2.6856995858757955,11.934289427796102,-16.083227551269545,85.45448996803977,30.445180607493597,4.624294920960151,2,-7.5999908447265625,-4.8499908447265625,-9.79998779296875,-2.649993896484375,-3.199981689453125,4,-0.0008997834386940129,2.8572175960238915,332.70001220703125,-1.2571399922398496,332.3999938964844,1.2962904356082012,326.29998779296875,-0.0008997834386940129
5613,2010-02-22,332.3999938964844,334.70001220703125,330.1000061035156,334.70001220703125,3491519.0,-0.002999400174885647,2.999973463186806,-1.5333455403645833,51.86244539193636,50.53744474304863,-6.813860667463416,-6.287530946852314,-8.04200266907435,-5.011461069532231,11.557837837021848,4.600006103515625,-3.6706846065592345,6.0099945068359375,-3.6605565675000094,15.680545581171884,1.1747189696679357,10.84527004400394,-14.375898205078158,76.36358087713067,25.457141279403196,4.835275537167981,2,-6.5,-3.8499908447265625,-8.399993896484375,-1.649993896484375,-3.899993896484375,0,-0.009626900566218621,-1.424251391791666,333.3999938964844,2.8572175960238915,332.70001220703125,-1.2571399922398496,332.3999938964844,-0.009626900566218621
5614,2010-02-23,332.0,334.8999938964844,331.3999938964844,333.79998779296875,4019702.0,-0.001203351094551941,-1.3333333333333333,0.7825971579073069,51.13634590275647,52.493772753000535,-4.820065734041009,-5.940057964381253,-7.367582492863107,-4.514579360081939,12.06454892104862,3.5,-2.242448589803189,5.449999999999989,-4.490559761048246,15.390559761048223,0.47972011947587134,10.420279880524106,-13.296868136250055,63.414688609517,17.151700003401942,4.970279880524121,2,-4.0500030517578125,-3.4499969482421875,-6.6999969482421875,-1.25,-4.399993896484375,1,-0.01174696956772403,2.999973463186806,332.3999938964844,-1.424251391791666,333.3999938964844,2.8572175960238915,332.70001220703125,-0.01174696956772403
5615,2010-02-24,332.29998779296875,334.20001220703125,331.29998779296875,332.8999938964844,3767497.0,0.0009035776896648695,-1.2307827740413395,0.3333389847750161,67.77773256655092,54.62698266478432,-3.3566846353542132,-6.203698237711819,-7.403342995758635,-4.686210628701247,12.589839422407481,2.9000244140625,-0.5739891666698327,5.524987792968773,-4.7333320639322665,15.783307649869812,0.39582786451825314,10.654147721419292,-12.944981203768805,44.89764142423846,-5.486863817134996,5.129159928450532,2,-2.79998779296875,-4.1499786376953125,-3.04998779296875,-1.54998779296875,-2.899993896484375,2,-0.014143791339472855,-1.3333333333333333,332.0,2.999973463186806,332.3999938964844,-1.424251391791666,333.3999938964844,-0.014143791339472855
5616,2010-02-25,329.3999938964844,333.29998779296875,328.3999938964844,331.5,5035504.0,-0.008727035820089046,-1.3902373668579595,3.499974568943594,69.58173493092349,56.84670454654416,0.05024603518108961,-3.1418787624336346,-4.296386129538973,-1.6957743408710257,12.22179435274257,4.899993896484375,0.9440575260721857,2.4199935913085824,-7.878006002931215,12.71799318554838,-2.729006205811288,7.568993388428453,-9.419187570852444,15.151501139784251,-38.77162787977004,5.148999797119896,2,0.100006103515625,-2.9499969482421875,0.850006103515625,1.350006103515625,-1.29998779296875,3,0.0036430243754295155,-1.2307827740413395,332.29998779296875,-1.3333333333333333,332.0,2.999973463186806,332.3999938964844,0.0036430243754295155
5617,2010-02-26,330.3999938964844,331.70001220703125,327.8999938964844,330.6000061035156,5787949.0,0.0030358227642051094,2.1666497126290625,0.09524363129059916,68.99223339097767,59.60085559844549,-0.3080508159329156,-3.8261137595828814,-5.06708796658728,-2.6033887589945834,12.6099844581417,3.800018310546875,2.4767283551773858,3.0949935913085938,-7.204001719845564,13.393988902462752,-2.0545040642684853,8.244491246885673,-9.818419823877718,35.714285714285715,-21.76387558933532,5.149497655577075,2,-0.899993896484375,-4.5999908447265625,-0.149993896484375,0.350006103515625,3.100006103515625,4,-0.003934587823800184,-1.3902373668579595,329.3999938964844,-1.2307827740413395,332.29998779296875,-1.3333333333333333,332.0,-0.003934587823800184
5618,2010-03-01,338.3999938964844,338.5,330.3999938964844,332.70001220703125,5588234.0,0.02421307550782359,1.7457676213333608,-28.498169057064388,81.13206822888577,63.27985101785919,-6.849257234573997,-11.427524569418779,-12.804577315482106,-10.294293776804125,13.514946345248985,8.100006103515625,3.1244189643358595,10.469993591308594,-0.9284507695291495,21.868437952146337,4.770771410889722,16.169215771727465,-17.241682786782007,99.05654673649238,34.29250821406201,5.69922218041887,3,-5.75,-10.849990844726562,-8.149993896484375,-7.649993896484375,-4.199981689453125,0,-0.024231624814867736,2.1666497126290625,330.3999938964844,-1.3902373668579595,329.3999938964844,-1.2307827740413395,332.29998779296875,-0.024231624814867736
5619,2010-03-02,339.0,339.5,336.0,337.1000061035156,4247242.0,0.0017730677137635098,1.4137981836741136,0.3333333333333333,81.36646669130818,65.81454532459954,-6.099771338835069,-12.021695652507105,-12.987841587519824,-10.561014424829011,13.798617457605205,3.5,3.8189115901529362,10.675000000000011,-1.6923338579157416,23.042333857915764,4.491333071042106,16.858666928957916,-16.801187556879768,95.68965744036579,23.336434416861707,6.1836669289578845,3,-5.3000030517578125,-10.949996948242188,-8.875,-8.25,-0.600006103515625,1,-0.030973451327433676,1.7457676213333608,338.3999938964844,2.1666497126290625,330.3999938964844,-1.3902373668579595,329.3999938964844,-0.030973451327433676
5620,2010-03-03,335.8999938964844,338.1000061035156,333.8999938964844,338.0,6761707.0,-0.009144560777332278,2.652155452651691,-1.1052699208146612,67.38348353308315,66.53592161028446,-2.739127826351421,-9.013659918927374,-9.450166798855662,-7.185476679496503,13.850102571586062,5.100006103515625,4.89666841891966,7.339994812011696,-5.429436968814684,20.109426592838076,0.9552789215985058,13.724710702424886,-12.317086448813768,68.96548095414737,-0.26259344031690546,6.384715890413176,3,-2.1999969482421875,-7.8499908447265625,-5.8249969482421875,-5.149993896484375,10.70001220703125,2,-0.02470969914791543,1.4137981836741136,339.0,1.7457676213333608,338.3999938964844,2.1666497126290625,330.3999938964844,-0.02470969914791543
5621,2010-03-04,335.3999938964844,338.1000061035156,333.70001220703125,334.6000061035156,3116145.0,-0.0014885382824808557,-2.3846424714775343,-0.3809454608867511,66.43108092661328,67.29595461811503,-2.029256688321823,-7.919460134071414,-8.602774151635117,-6.440392746757311,15.024362262576318,4.399993896484375,5.748136060124352,6.204995727539085,-6.600504316981471,19.01049577205964,-0.1977542947212214,12.607745749799392,-10.543719044627437,64.65513839451316,-3.917290672372161,6.402750022260289,3,-1.6999969482421875,-7.3499908447265625,-5.3249969482421875,-4.649993896484375,14.300018310546875,3,-0.017889087982070118,2.652155452651691,335.8999938964844,1.4137981836741136,339.0,1.7457676213333608,338.3999938964844,-0.017889087982070118
5622,2010-03-05,335.79998779296875,337.5,334.79998779296875,335.79998779296875,3047932.0,0.0011925876677501002,-1.70001220703125,0.0,70.84870474723314,69.40553899092579,-2.2942775313858306,-7.382699254889189,-8.69836981243293,-6.518636455766227,15.603899862594666,2.70001220703125,5.667148106021045,5.769990539550804,-6.427347416909299,17.967328496010907,-0.3286784386792192,11.868659517780827,-9.772214929260372,59.34055246840091,-9.796800993355255,6.098668978230045,3,-2.0999908447265625,-7.7499847412109375,-5.7249908447265625,-5.04998779296875,12.70001220703125,4,-0.022930261969516197,-2.3846424714775343,335.3999938964844,2.652155452651691,335.8999938964844,1.4137981836741136,339.0,-0.022930261969516197
5623,2010-03-08,337.3999938964844,338.6000061035156,335.8999938964844,335.8999938964844,3168924.0,0.00476475926646569,-2.6000162760416665,100.0,70.63198628637294,71.57172125577206,-3.4759833269960723,-8.07349150538056,-9.882066656840266,-7.781128805541073,16.280649785693015,2.800018310546875,5.5059737561875295,6.529997253417946,-5.23937996709401,18.299374473929902,0.6453086431619681,12.414685863673924,-10.294442861872653,63.792922011638794,-4.507460742582765,5.884688610255987,3,-3.6999969482421875,-9.349990844726562,-7.9749908447265625,-6.649993896484375,10.899993896484375,0,-0.011558962557897678,-1.70001220703125,335.79998779296875,-2.3846424714775343,335.3999938964844,2.652155452651691,335.8999938964844,-0.011558962557897678
5624,2010-03-09,337.29998779296875,339.29998779296875,333.3999938964844,338.0,4092743.0,-0.00029640220902404923,2.575767103778645,-0.4666748046875,61.72247685993012,70.89891506614752,-2.8442109936931956,-6.852004119963794,-9.461491719838364,-7.842132345036305,16.452309785686964,5.899993896484375,5.37782796271199,5.494992065429699,-5.080742756288657,16.070726887148055,0.20712465457052076,10.782859476288877,-9.202880841125989,66.10165984761885,-0.2848939716838288,5.287867410859189,3,-3.5999908447265625,-9.249984741210938,-8.199981689453125,-6.54998779296875,9.0,1,-0.009190559437079582,-2.6000162760416665,337.3999938964844,-1.70001220703125,335.79998779296875,-2.3846424714775343,335.3999938964844,-0.009190559437079582
5625,2010-03-10,336.20001220703125,337.8999938964844,334.6000061035156,337.29998779296875,2425069.0,-0.003261119554539227,1.869569832550487,1.5713662917429594,58.064534275395744,69.61922610442222,-1.2659687940333129,-4.618412871408566,-8.060014649594223,-6.690850850719187,16.69855458079401,3.29998779296875,5.699674294658962,3.5250152587890398,-5.256750411147607,12.306780928725686,-0.8658675761792551,7.915898093757335,-7.190673811335898,47.457986561906786,-16.33710175951238,4.390882834968322,3,-2.5000152587890625,-8.150009155273438,-7.95001220703125,-6.600006103515625,8.5999755859375,2,0.00654366927297545,2.575767103778645,337.29998779296875,-2.6000162760416665,337.3999938964844,-1.70001220703125,335.79998779296875,0.00654366927297545
5626,2010-03-11,335.70001220703125,338.1000061035156,335.0,336.29998779296875,3267813.0,-0.0014872099400522476,-2.100006103515625,0.5454444567750527,55.348887384299175,68.10329877034684,0.2477191210023193,-3.55233484518493,-7.171064121002701,-6.164285460988026,17.922857740149915,3.100006103515625,6.103531358612827,2.550015258789074,-5.772812945423311,10.872843463001459,-1.6113988433170903,6.711429360895238,-5.851420882991533,38.983401523811494,-21.160149986022745,4.161414102106187,3,-0.7500152587890625,-7.6500091552734375,-8.375007629394531,-7.95001220703125,9.5,3,0.03246944742367841,1.869569832550487,336.20001220703125,2.575767103778645,337.29998779296875,-2.6000162760416665,337.3999938964844,0.03246944742367841
5627,2010-03-12,332.70001220703125,336.6000061035156,332.70001220703125,336.20001220703125,3783500.0,-0.00893655016655126,-1.2285679408482142,5.833570701932858,50.63833765990906,64.71510648490496,4.032329586757044,-0.03428442544293375,-3.960473159885794,-3.43751346784029,18.47145422977435,3.899993896484375,5.888554094738765,-0.7799850463867415,-8.421314368369565,6.861344275596082,-4.600649707378182,3.0406796146046986,-2.0793081889146947,0.0,-55.692113435564536,3.820664660991421,3,3.399993896484375,-4.6500091552734375,-5.050010681152344,-4.95001220703125,14.79998779296875,4,0.0510970825856818,-2.100006103515625,335.70001220703125,1.869569832550487,336.20001220703125,2.575767103778645,337.29998779296875,0.0510970825856818
5628,2010-03-15,332.5,334.5,332.1000061035156,333.3999938964844,2907429.0,-0.0006011788388717854,-1.8235526433892828,0.25714111328125,51.07296193552275,61.34916151203992,3.696099314237074,0.8388036434063224,-3.570419159935568,-3.4811355710835414,18.9954731544488,2.399993896484375,5.861561130383848,-1.3799972534179688,-7.778551934438269,5.018557427602332,-4.579274593928119,1.8192800870921815,-1.1689523033327873,5.555484912833946,-47.12903511711038,3.199277340510158,3,3.1999969482421875,-4.4499969482421875,-5.75,-4.75,12.79998779296875,0,0.048120300751879785,-1.2285679408482142,332.70001220703125,-2.100006103515625,335.70001220703125,1.869569832550487,336.20001220703125,0.048120300751879785
5629,2010-03-16,333.6000061035156,334.5,332.0,333.5,4065489.0,0.003308289033129741,1.6315874010183267,-0.11111864636668814,52.697132741300905,59.71734475739745,1.9551556108676778,0.33069260492192143,-4.325059402394686,-4.761774281497537,19.559097454432816,2.5,5.850178072620224,-0.6449920654296761,-5.964854999661952,4.6748708688026,-3.3049235325458426,2.0149394016864903,-1.6154422225818053,26.22958200965555,-26.306410764356507,2.659931467116141,3,2.04998779296875,-5.5500030517578125,-6.850006103515625,-5.850006103515625,16.100006103515625,1,0.04406469250750478,-1.8235526433892828,332.5,-1.2285679408482142,332.70001220703125,-2.100006103515625,335.70001220703125,0.04406469250750478
5630,2010-03-17,332.0,335.3999938964844,331.3999938964844,335.0,3855618.0,-0.004796181277703981,1.1052699208146612,-29.998169057064388,55.70176319181487,58.525198342419856,3.2897188201681047,2.0018305860666032,-2.329907099313857,-3.3040403017234894,19.037678199561576,4.0,4.55982561672306,-2.2249984741210938,-7.576976938452049,3.126979990209861,-4.900987706286571,0.4509907580443837,7.5,8.955298661783862,-46.31396192458184,2.6759892321654726,3,3.3499908447265625,-3.850006103515625,-5.5,-4.25,19.20001220703125,2,0.04307225238846013,1.6315874010183267,333.6000061035156,-1.8235526433892828,332.5,-1.2285679408482142,332.70001220703125,0.04307225238846013
5631,2010-03-18,332.20001220703125,332.79998779296875,330.5,331.29998779296875,4599007.0,0.0006024464067206914,1.19049003080858,-0.3000081380208333,54.09094503098223,56.6632250406142,2.892199412612456,1.8576834002526539,-2.4531290775572643,-3.56996382701368,18.398405998876964,2.29998779296875,3.121019454101429,-1.9999862670898665,-7.386517917707181,3.386545383527448,-4.693252092398552,0.6932795582188191,7.13798767089844,27.869024689196287,-28.63975248139262,2.693265825308664,3,2.699981689453125,-2.0000152587890625,-5.70001220703125,-4.45001220703125,8.199981689453125,3,0.03792888357296342,1.1052699208146612,332.0,1.6315874010183267,333.6000061035156,-1.8235526433892828,332.5,0.03792888357296342
5632,2010-03-19,333.1000061035156,335.29998779296875,332.0,333.29998779296875,8688468.0,0.0027091928459155312,-1.7499968210775276,-0.2221958497219585,32.21483520534815,52.3946526982781,1.753316298149457,0.9845407581889276,-3.3062003932751054,-4.563239063320111,17.695089615563223,3.29998779296875,2.5237216440441443,-1.084992980957054,-6.4825638101569325,4.3125778482428245,-3.783778395556965,1.6137924336428568,5.8844737792968544,53.06141514545693,1.854726498320936,2.698785414599938,3,1.79998779296875,-1.350006103515625,-6.200004577636719,-5.350006103515625,6.5,4,0.036325445457228156,1.19049003080858,332.20001220703125,1.1052699208146612,332.0,1.6315874010183267,333.6000061035156,0.036325445457228156
5633,2010-03-22,329.20001220703125,333.1000061035156,326.29998779296875,332.1000061035156,6754863.0,-0.011708177199109326,1.775521135006197,14.501297115824814,23.07697467042715,48.10070801055556,4.881122405534541,4.882854606316414,0.6447221377765118,-0.7146863842759217,16.933403479929517,6.800018310546875,1.8555182496380098,-4.824987792968727,-10.620399191536194,0.9704236055987394,-7.722693492252461,-1.927282093684994,9.445088480468712,31.868378779901334,-13.14510500248496,2.8977056992837382,3,2.9999847412109375,2.54998779296875,-2.3000106811523438,-1.45001220703125,15.699981689453125,0,0.05558926826971078,-1.7499968210775276,333.1000061035156,1.19049003080858,332.20001220703125,1.1052699208146612,332.0,0.05558926826971078
5634,2010-03-23,328.1000061035156,330.5,327.0,328.79998779296875,3865422.0,-0.0033414521954022725,-1.4137981836741136,0.2413735043724415,25.925981742213324,44.52975772909084,5.072275044158516,5.9824240768258505,1.7355678653009363,0.310992629848613,16.100173255765025,3.5,0.954805402828697,-5.7299942016601335,-12.050915156000087,0.5909267526798203,-8.89045467883011,-2.5695337244901566,9.804387810312448,19.7804077279846,-21.286113686724722,3.160460477169978,3,4.0999908447265625,3.649993896484375,-1.2000045776367188,-0.350006103515625,10.199981689453125,1,0.052422984972534614,1.775521135006197,329.20001220703125,-1.7499968210775276,333.1000061035156,1.19049003080858,332.20001220703125,0.052422984972534614
5635,2010-03-24,327.6000061035156,331.0,326.6000061035156,329.1000061035156,5672935.0,-0.0015239256040801008,-1.5142822265625,2.1429131970179185,25.925981742213324,41.2605459910813,4.720483570998624,6.4425735096347125,2.188170657417004,0.7825017400531351,15.201822013880555,4.399993896484375,-0.1375244504244506,-5.9949951171875,-12.879747089916293,0.8897568555412931,-9.437371103551925,-2.552619130823075,9.60812344306089,14.444647894965279,-22.661607738804328,3.442375986364407,3,3.8499908447265625,5.29998779296875,-0.7000045776367188,0.149993896484375,10.199981689453125,2,0.06746033483446401,-1.4137981836741136,328.1000061035156,1.775521135006197,329.20001220703125,-1.7499968210775276,333.1000061035156,0.06746033483446401
5636,2010-03-25,330.6000061035156,332.1000061035156,326.8999938964844,326.8999938964844,4925031.0,0.009157508986895602,-1.8108081357945267,-2.4666748046875,36.17027493389217,39.65298346596832,1.029200176792017,3.728233432160607,-0.7995535727608853,-2.182528907395863,14.88072757061167,5.20001220703125,-0.8401161721803305,-3.054995727539051,-9.805418779160505,3.6954273240824023,-6.430207253349749,0.32021579827164715,5.953634937844413,47.77798122829861,12.927195613304136,3.375211525810714,3,0.2499847412109375,2.29998779296875,-3.5,-2.850006103515625,2.0,3,0.06231096709981743,-1.5142822265625,327.6000061035156,-1.4137981836741136,328.1000061035156,1.775521135006197,329.20001220703125,0.06231096709981743
5637,2010-03-26,329.1000061035156,330.79998779296875,328.5,330.70001220703125,2609227.0,-0.00453720499790411,1.5556026517013954,-0.4324326553504561,27.807533756988846,37.06793589057567,2.195742273203166,5.40285522119342,0.6633072446895198,-0.6862644510117093,14.66125931257028,2.29998779296875,-1.4715095919043506,-4.489996337890602,-11.39563728220537,2.4156446064241663,-7.942816810047987,-1.037175865733218,6.838415742940924,41.17662898354299,9.574283371938236,3.452820472157394,3,1.7499847412109375,3.79998779296875,-2.0,-1.350006103515625,-4.0,4,0.03433603033545496,-1.8108081357945267,330.6000061035156,-1.5142822265625,327.6000061035156,-1.4137981836741136,328.1000061035156,0.03433603033545496
5638,2010-03-29,330.20001220703125,331.1000061035156,327.70001220703125,330.1000061035156,2245905.0,0.0033424675877082866,2.578952440610996,-0.06250357626504416,31.979768562266656,34.76600653734964,0.8215698712087942,3.8546592309983794,-0.5778773327348858,-1.842726185475044,13.38384371434606,3.399993896484375,-2.0213493855554816,-2.9799911499023324,-9.652975900717479,3.692993600912814,-6.316483525309877,0.35650122550521246,5.160103596216004,65.45465642755683,36.63756850710723,3.3364923754075724,3,0.6499786376953125,2.699981689453125,-3.0250091552734375,-2.45001220703125,-17.300018310546875,0,0.028467575860023686,1.5556026517013954,329.1000061035156,-1.8108081357945267,330.6000061035156,-1.5142822265625,327.6000061035156,0.028467575860023686
5639,2010-03-30,328.5,330.6000061035156,327.1000061035156,330.0,3287147.0,-0.005148431690442767,1.5925808712164025,-14.999084528532194,31.034498310262293,32.02519932828824,1.924443034575006,4.9831956436081555,0.7906537324676037,-0.2463524933075405,11.952417651694592,3.5,-2.304402327719572,-4.155003356933605,-10.546264109711842,2.236257395844632,-7.350633733322695,-0.959372980544515,6.316508122630523,34.54534357244318,7.752171218033652,3.1956303763891127,3,2.29998779296875,4.399993896484375,-1.2750015258789062,-0.75,-3.100006103515625,1,0.049923877919282766,2.578952440610996,330.20001220703125,1.5556026517013954,329.1000061035156,-1.8108081357945267,330.6000061035156,0.049923877919282766
5640,2010-03-31,327.6000061035156,329.3999938964844,326.1000061035156,328.0,6044349.0,-0.002739707447441009,1.0625041723490087,0.26666259765625,30.434808248279893,29.39673968576576,2.3855246513918473,5.512101210293281,1.590106442339561,0.5980055172387893,11.052836290502643,3.29998779296875,-2.6367883700341395,-4.6399978637695085,-11.219192508287165,1.9391967807481478,-7.929595186028337,-1.3504005415106803,6.705510799335173,25.0,-0.24081393445339572,3.2895973222588375,3,3.0999908447265625,5.1999969482421875,0.649993896484375,0.149993896484375,-4.300018310546875,2,0.03266172616026175,1.5925808712164025,328.5,2.578952440610996,330.20001220703125,1.5556026517013954,329.1000061035156,0.03266172616026175
5641,2010-04-01,329.3999938964844,329.3999938964844,327.20001220703125,328.20001220703125,2617654.0,0.005494468130137875,2.6666920983698277,-3.0,41.53842783073569,30.432694421919926,0.16381177621013876,3.4146308441116844,-0.2335515988435759,-1.2812472567380837,10.153430635910064,2.199981689453125,-3.095409898203968,-2.540010070800804,-9.05941723079144,3.979397089189831,-5.799713650796093,0.7196935091944852,4.2490821424195815,65.999755859375,36.014329863580784,3.2597035799953136,4,0.20001220703125,3.4000091552734375,-0.5749893188476562,-1.649993896484375,-1.399993896484375,3,0.025500892690131893,1.0625041723490087,327.6000061035156,1.5925808712164025,328.5,2.578952440610996,330.20001220703125,0.025500892690131893
5642,2010-04-06,328.1000061035156,331.3999938964844,326.70001220703125,330.0,4712358.0,-0.003946532535083369,1.0,-1.5833524071107041,39.32040632809942,32.237520161661294,0.7598710372778328,4.330188769801566,1.1142147254324186,0.02691436821703519,8.984728936533037,4.699981689453125,-3.586344537042578,-3.4549987792968864,-9.923860286834383,3.0138627282406105,-6.689429533065606,-0.22056802552816634,4.945144340557249,37.7359359705188,4.467775091273147,3.2344307537687436,4,1.0,4.6999969482421875,-0.12500762939453125,-0.350006103515625,10.399993896484375,1,0.01371533043672124,2.6666920983698277,329.3999938964844,1.0625041723490087,327.6000061035156,1.5925808712164025,328.5,0.01371533043672124
5643,2010-04-07,333.5,334.6000061035156,328.3999938964844,330.0,4846471.0,0.01645837792145821,1.1754382207754661,-1.8421111807128288,49.799184481869,34.89009824384526,-4.432108426102843,-1.4513765850790037,-4.145253216835897,-5.5026738867633185,7.868620256791398,6.5,-3.9430837435556896,2.1399948120117074,-3.80055124713283,8.080540871156245,-0.8302782175605898,5.110267841584005,-7.399993896484375,87.05875172334558,50.71500286601011,2.9702730295722812,4,-3.149993896484375,-0.6999969482421875,-5.849998474121094,-5.75,-1.600006103515625,2,-0.02518738799545539,1.0,328.1000061035156,2.6666920983698277,329.3999938964844,1.0625041723490087,327.6000061035156,-0.02518738799545539
5644,2010-04-08,334.20001220703125,334.79998779296875,331.70001220703125,334.1000061035156,5441886.0,0.002098987127530094,3.7693499542221285,0.028573172433035716,54.58335876464843,38.074251246338044,-4.666579070535704,-2.5249968830469243,-4.771078739760242,-6.369443454785483,7.365821152263055,3.0999755859375,-3.929309990225306,2.9950057983398324,-2.432597523141908,8.422609119821573,0.2812041375989338,5.708807459080731,-7.930006103515609,93.10371438292975,51.093928199522,2.713801660740883,4,-3.7500152587890625,-1.4000091552734375,-4.100013732910156,-6.45001220703125,-5.20001220703125,3,-0.06373434330502614,1.1754382207754661,333.5,1.0,328.1000061035156,2.6666920983698277,329.3999938964844,-0.06373434330502614
5645,2010-04-09,338.3999938964844,339.29998779296875,333.0,336.0,4736651.0,0.012567269706894368,2.0000072661217074,23.998474214220323,61.07140794090047,40.8410438026723,-8.01649461075624,-6.90577336620413,-8.814302101109263,-10.745387067706929,7.1996811227303645,6.29998779296875,-3.224759314902599,7.084988403320324,1.164365468894914,13.005611337745734,4.124676936107619,10.045299870533029,-11.7887885253906,92.85717745763861,47.03211657980836,2.960311467212713,4,-5.6999969482421875,-5.6999969482421875,-7.524993896484375,-10.649993896484375,-2.899993896484375,4,-0.0384160763430057,3.7693499542221285,334.20001220703125,1.1754382207754661,333.5,1.0,328.1000061035156,-0.0384160763430057
5646,2010-04-12,346.6000061035156,351.1000061035156,338.5,348.3999938964844,8501548.0,0.02423171499683785,2.499995761454669,-0.7499968210775275,69.12181964364447,45.4315200123007,-15.319206336153911,-15.01725837517131,-16.678444301870456,-19.07865806483119,7.6048291291453225,12.70001220703125,-2.292797175866326,14.740000915527332,5.855148020309116,23.62485381074555,10.297574467918196,19.18242736313647,-19.227473787109375,81.55737243586617,35.133784603306765,4.442426447609116,4,-8.0,-8.0,-15.725006103515625,-18.850006103515625,-23.600006103515625,0,-0.06722451788875061,2.0000072661217074,338.3999938964844,3.7693499542221285,334.20001220703125,1.1754382207754661,333.5,-0.06722451788875061
5647,2010-04-13,349.70001220703125,350.5,346.6000061035156,348.0,4492100.0,0.00894404514981395,1.363641407882812,-0.9444576311417042,79.71014492753623,50.73489516399732,-16.974894139585615,-17.68508954452045,-19.35450025263009,-22.32399060380294,8.647050186895786,3.899993896484375,-1.1453408147843334,16.99000701904299,5.0420660755086715,28.93794796257731,11.016036547275803,22.96397749081018,-20.429281987656225,93.83262932320922,43.68554226583885,5.973970471767164,4,-11.100006103515625,-11.100006103515625,-18.82501220703125,-21.95001220703125,-33.100006103515625,1,-0.06205322118829182,2.499995761454669,346.6000061035156,2.0000072661217074,338.3999938964844,3.7693499542221285,334.20001220703125,-0.06205322118829182
5648,2010-04-14,348.5,352.5,347.29998779296875,351.5,5335760.0,-0.003431547512560029,1.0800048828125,-1.7646932107851936,79.4797547657247,56.11770143682647,-14.422745912947732,-16.047711947891173,-17.8002170479715,-21.138843838549576,9.980530676909474,5.20001220703125,-0.3119679514526297,14.98999481201173,1.1141697555540304,28.86581986846943,8.052082283782909,21.92790734024055,-17.482927709893715,80.76921948313756,25.674658228293254,6.937912528228837,4,-9.199996948242188,-9.199996948242188,-17.625,-20.75,-31.899993896484375,2,-0.028694404591104727,1.363641407882812,349.70001220703125,2.499995761454669,346.6000061035156,2.0000072661217074,338.3999938964844,-0.028694404591104727
5649,2010-04-15,348.29998779296875,349.3999938964844,346.29998779296875,349.0,3463405.0,-0.0005739231191714822,3.1333414713541665,0.23333740234375,80.17488431352835,61.64437655518742,-12.42540480393751,-15.483810649556744,-17.40859128535334,-20.88954564420601,11.302711226482613,3.100006103515625,0.9215696741814554,14.05498352050779,-1.3175071994698442,29.427474240485424,6.368738160518944,21.741228880496635,-15.134622731873094,78.4614758613782,17.472119078872268,7.686245359988826,4,-8.699981689453125,-8.999984741210938,-17.42498779296875,-20.54998779296875,-27.0999755859375,3,-0.047085829661965506,1.0800048828125,348.5,1.363641407882812,349.70001220703125,2.499995761454669,346.6000061035156,-0.047085829661965506
5650,2010-04-16,346.29998779296875,350.0,345.79998779296875,347.70001220703125,4639233.0,-0.005742176486060679,-2.499974568943594,2.0,73.57353311796916,65.20383269821335,-8.374528051670666,-13.025379534055674,-15.239491236949846,-18.811471326441904,12.504616018917114,4.20001220703125,2.0616337411854033,11.339984130859364,-4.898677260027512,27.57864552174624,3.2206534354158975,19.45931482630283,-11.201159237982665,55.71419852120536,-6.65936358167685,8.119330695443438,4,-6.699981689453125,-6.9999847412109375,-15.42498779296875,-18.54998779296875,-32.699981689453125,4,-0.0499566514663331,3.1333414713541665,348.29998779296875,1.0800048828125,348.5,1.363641407882812,349.70001220703125,-0.0499566514663331
5651,2010-04-19,344.79998779296875,348.5,343.6000061035156,345.29998779296875,2655479.0,-0.004331504628572902,-2.3793488097994233,0.35713662917429595,73.57353311796916,69.00973567486555,-4.984482341806711,-11.10223882280468,-13.310312513576434,-17.271664294724303,13.784592393466195,4.899993896484375,3.4485000161026846,9.209985351562523,-7.547208569557313,25.96717927268236,0.8313883910026334,17.588582312122412,-7.961042093481296,13.482949577382689,-49.44150075902309,8.378596960559914,4,-4.3499908447265625,-5.4999847412109375,-13.92498779296875,-17.04998779296875,-29.0999755859375,0,-0.02697212332429899,-2.499974568943594,346.29998779296875,3.1333414713541665,348.29998779296875,1.0800048828125,348.5,-0.02697212332429899
5652,2010-04-20,345.20001220703125,347.1000061035156,341.20001220703125,345.3999938964844,4170074.0,0.0011601636549438687,2.277768829737634,0.39996337890625,73.0061091254945,71.58828285749061,-3.021529008367679,-11.119378241686718,-13.15160443734419,-17.64032862478524,14.28292086658898,5.899993896484375,5.080024375111009,9.00500946044923,-8.240270913398945,26.250289834297405,0.3823692735251143,17.627649647373346,-6.79496107749253,35.398268328121034,-26.082270872309657,8.622640186924093,4,-3.100006103515625,-5.9000091552734375,-13.70001220703125,-17.45001220703125,-25.20001220703125,1,-0.06431057769985526,-2.3793488097994233,344.79998779296875,-2.499974568943594,346.29998779296875,3.1333414713541665,348.29998779296875,-0.06431057769985526
5653,2010-04-21,347.5,349.20001220703125,344.1000061035156,347.0,5493329.0,0.006662768573685085,1.6153713731259194,-2.500228902792614,78.6144473103177,74.25840380700942,-3.494228396655842,-12.625392388802311,-14.902970708980149,-19.911230791895093,15.58161206885345,5.100006103515625,6.486232365759292,10.389997863769509,-7.2304277518573485,28.010423479396366,1.5797850559560516,19.200210671582965,-7.68545398341513,71.59086968282482,6.426306720211613,8.81021280781344,4,-4.75,-8.199996948242188,-15.424995422363281,-19.75,-23.5,2,-0.08892084574527881,2.277768829737634,345.20001220703125,-2.3793488097994233,344.79998779296875,-2.499974568943594,346.29998779296875,-0.08892084574527881
5654,2010-04-22,345.29998779296875,348.5,343.6000061035156,347.20001220703125,4609837.0,-0.00633097037994601,1.1777750651041667,-3.800048828125,75.65212468498369,75.87848344524089,0.498299876798626,-9.560924789212095,-12.104114085169385,-17.606811321671557,16.89904195155988,4.899993896484375,8.163826179718399,7.329986572265625,-10.116961661571395,24.776934806102645,-1.393487544652885,16.053460689184135,-4.21689637804235,46.59069628725404,-22.67727433468088,8.723474116918503,4,0.20001220703125,-5.9999847412109375,-13.42498779296875,-17.54998779296875,-18.5,3,-0.08311608081104471,1.6153713731259194,347.5,2.277768829737634,345.20001220703125,-2.3793488097994233,344.79998779296875,-0.08311608081104471
5655,2010-04-23,349.70001220703125,351.6000061035156,344.3999938964844,346.5,2899673.0,0.012742613870871722,1.0571463448660714,-1.684195309990363,77.35846573359272,76.79366634412402,-2.3805948228789475,-12.880784994650753,-15.848265533645247,-21.859815433346057,18.580761977952577,7.20001220703125,9.429860542190625,10.625010681152332,-6.855907385925661,28.105928748230326,1.884551647613307,19.365469714691358,-7.475229933597461,81.73081719666536,11.55168947548296,8.740459033538999,4,-2.850006103515625,-10.400009155273438,-17.850013732910156,-21.95001220703125,-24.4000244140625,4,-0.08149842437845634,1.1777750651041667,345.29998779296875,1.6153713731259194,347.5,2.277768829737634,345.20001220703125,-0.08149842437845634
5656,2010-04-26,351.20001220703125,352.70001220703125,348.8999938964844,352.20001220703125,2762085.0,0.004289390756760936,2.800018310546875,-0.31249880791165197,80.96508976485151,76.93310465938127,-3.530760980781679,-13.447831682609035,-16.90000116044405,-23.129131143408074,20.66076228319231,3.800018310546875,10.67574333679454,11.095010375976585,-6.707941373711719,28.89796212566489,2.193534501132433,19.996486250820737,-7.947708160940863,86.95652173913044,12.150017241295373,8.901475874844165,4,-4.25,-11.800003051757812,-19.45001983642578,-23.45001220703125,-23.0,0,-0.10706151707463651,1.0571463448660714,349.70001220703125,1.1777750651041667,345.29998779296875,1.6153713731259194,347.5,-0.10706151707463651
5657,2010-04-27,340.3999938964844,348.6000061035156,340.3999938964844,348.6000061035156,5898858.0,-0.030751759496466913,1.0,8.20001220703125,58.07959851257542,74.55530952014247,6.494258090750918,-1.8528363964271648,-5.764749403864528,-12.194016092157142,22.08597802077233,10.800018310546875,11.202117178788228,-0.27000732421873863,-17.30298948056634,16.76297483212886,-8.786498402392567,8.24648375395509,12.300018310546875,0.0,-70.23051983821227,8.516491078173802,4,6.1500091552734375,-0.9999847412109375,-7.849998474121094,-12.649993896484375,-15.100006103515625,1,-0.07256163963670459,2.800018310546875,351.20001220703125,1.0571463448660714,349.70001220703125,1.1777750651041667,345.29998779296875,-0.07256163963670459
5658,2010-04-28,339.6000061035156,343.79998779296875,337.5,339.70001220703125,5613318.0,-0.00235014044451487,-1.9302144028161217,0.01219584812689339,56.308392389728716,71.90347708416473,6.592263784936733,-0.3294056782150392,-4.580331434937648,-11.24464795862923,23.195333515926805,6.29998779296875,10.657182542495434,-1.5399948120117415,-17.86039219332804,14.780402569304556,-9.70019350266989,6.620203878646407,13.100006103515625,13.815818532989073,-51.3104823653032,8.16019869065814,4,5.5,-0.1999969482421875,-6.2750091552734375,-11.050003051757812,-16.20001220703125,2,-0.05771497571039863,1.0,340.3999938964844,2.800018310546875,351.20001220703125,1.0571463448660714,349.70001220703125,-0.05771497571039863
5659,2010-04-29,344.8999938964844,346.0,338.6000061035156,339.70001220703125,2997777.0,0.015606559769475448,1.0,-51.99664327128471,57.403174656139164,70.10677058840585,0.8484961643949305,-4.572167956621513,-9.484404477738849,-16.40443438599118,24.33678824927192,7.399993896484375,9.521086374770164,2.9399932861327898,-12.319915969522242,18.19990254178782,-4.6899613416947545,10.569947913960334,7.192017822265598,48.68413127366617,-12.400093509257644,7.6299546278275185,4,0.20001220703125,-5.4999847412109375,-12.924995422363281,-16.349990844726562,-23.399993896484375,3,-0.06059725794821891,-1.9302144028161217,339.6000061035156,1.0,340.3999938964844,2.800018310546875,351.20001220703125,-0.06059725794821891
5660,2010-04-30,338.29998779296875,346.29998779296875,337.79998779296875,345.70001220703125,4380703.0,-0.019135999479015675,-1.0238036417537384,-1.4230866291455635,40.18912205493298,66.39739158140182,6.922318687404015,3.0256836543638883,-2.7536648825939665,-9.672441118363054,25.209280754194126,8.5,8.243568885154048,-4.19501190185548,-18.01772178934999,9.627697985639031,-11.106366845602736,2.7163430418917756,13.20834345703122,5.263073358577239,-51.03250022719269,6.911354943747261,4,6.800018310546875,1.1000213623046875,-6.324989318847656,-9.749984741210938,-13.699981689453125,4,-0.03399349812284869,1.0,344.8999938964844,-1.9302144028161217,339.6000061035156,1.0,340.3999938964844,-0.03399349812284869
5661,2010-05-04,337.79998779296875,341.6000061035156,335.79998779296875,340.70001220703125,6431949.0,-0.0014779781792543245,1.4680864878903968,0.391893898154105,35.01259136038965,62.17588960750128,7.068248615719199,4.4135411862455385,-2.1357179598797416,-9.054795481445353,25.985861401181914,5.800018310546875,6.860472080775082,-5.115011596679665,-17.71915194430636,7.489128750947032,-11.417081770493041,1.1870585771337119,13.148010207031234,15.624977648290184,-34.43849310141104,6.3020701738133615,5,6.45001220703125,1.6000213623046875,-5.624992370605469,-9.249984741210938,-14.699981689453125,1,-0.03700414580139366,-1.0238036417537384,338.29998779296875,1.0,344.8999938964844,-1.9302144028161217,339.6000061035156,-0.03700414580139366
5662,2010-05-05,332.6000061035156,336.70001220703125,331.8999938964844,336.70001220703125,4665768.0,-0.015393670448088037,1.3414688609517005,1.4137833059729763,31.807805089935982,56.97515158301442,11.50257894334743,10.50661694378124,3.10165226630437,-3.7055359756678854,27.58768615894138,5.899993896484375,5.721640628468947,-10.539993286132812,-22.152221337109665,1.0722347648440405,-16.34610731162121,-4.733879260644414,17.439111284062506,4.861197942605736,-39.61138979258741,5.8061140254884185,5,9.699996948242188,6.8000030517578125,-0.7250137329101562,-4.0500030517578125,-11.20001220703125,2,-0.013229085435178756,1.4680864878903968,337.79998779296875,-1.0238036417537384,338.29998779296875,1.0,344.8999938964844,-0.013229085435178756
5663,2010-05-06,325.1000061035156,332.5,325.1000061035156,329.0,9152917.0,-0.022549608726302184,-2.794874603857741,0.9512166074924264,27.254933522582107,51.59768589830313,17.31147642819326,18.28239169208348,10.584898939499567,3.957530224940456,28.773373679952453,7.5,4.420012231449846,-17.61999359130857,-31.149625913077784,-4.090361269539358,-24.384809752193178,-10.855177430423964,23.487981404774985,0.0,-38.51370761580628,6.764816160884607,5,13.800003051757812,13.800003051757812,6.774986267089844,3.4499969482421875,-5.399993896484375,3,0.0006151389901525306,1.3414688609517005,332.6000061035156,1.4680864878903968,337.79998779296875,-1.0238036417537384,338.29998779296875,0.0006151389901525306
5664,2010-05-07,312.8999938964844,322.8999938964844,307.6000061035156,318.79998779296875,10617787.0,-0.03752695163944919,1.1702100950373244,1.512821315387926,22.712442337026516,45.52590552090689,27.303477612360837,30.361490590968856,22.638942166344236,16.23056405133218,30.60159896857671,17.5,2.7073539126556625,-28.7550048828125,-47.468636481421356,-10.041373284203644,-38.11182068211696,-19.398189083508043,33.33919547132871,13.69506537625353,-21.707541150501356,9.35681579930444,5,17.250015258789062,17.250015258789062,18.974998474121094,15.650009155273438,11.5,4,0.0335570476344389,-2.794874603857741,325.1000061035156,1.3414688609517005,332.6000061035156,1.4680864878903968,337.79998779296875,0.0335570476344389
5665,2010-05-10,325.3999938964844,325.3999938964844,315.20001220703125,315.3999938964844,5566060.0,0.03994886623147509,1.039996337890625,-1.6949170076190574,36.565109129864894,40.59257433924171,12.286034242366384,17.74755318137204,10.125543731308255,3.867433504103701,31.325554576654124,12.5,0.7155628187913408,-15.605004882812523,-35.6503753318886,4.4403655662635515,-25.62769010735053,-5.582319658274514,16.202493479612997,52.3529052734375,13.591947134589589,10.022685224538028,5,2.70001220703125,4.7500152587890625,6.4499969482421875,3.1500091552734375,1.800018310546875,0,-0.011985230392244639,1.1702100950373244,312.8999938964844,-2.794874603857741,325.1000061035156,1.3414688609517005,332.6000061035156,-0.011985230392244639
5666,2010-05-11,323.29998779296875,324.8999938964844,319.8999938964844,321.3999938964844,3938732.0,-0.006453614452690104,-1.0408188686060924,0.1899993896484375,35.18266767318204,38.04847091264244,11.188852984045525,18.985895827375998,12.280962673106046,6.079116816668716,30.31174946176225,5.5,-1.2427261661644025,-16.540010070800804,-37.882574053788574,4.802553912186966,-27.21129206229466,-5.868728079306948,14.22220183041884,53.95181579551759,14.155552436520082,10.671281991493878,5,3.6500091552734375,6.8500213623046875,8.45001220703125,5.2500152587890625,3.100006103515625,1,0.004021089884418405,1.039996337890625,325.3999938964844,1.1702100950373244,312.8999938964844,-2.794874603857741,325.1000061035156,0.004021089884418405
5667,2010-05-12,328.0,328.8999938964844,320.3999938964844,322.0,5075415.0,0.014537619500440524,1.1794905903986854,3.157904881221992,37.221502279817614,35.92770534487455,5.079041194264505,13.256484751025482,7.659882428425931,1.522439554123821,28.987309541397327,8.5,-3.7627955396557695,-10.754997253417969,-32.19313379642119,10.683139289585256,-21.47406552491958,-0.035928981916356406,5.9315276010029265,81.92770641347285,44.2467039006671,10.719068271501616,5,-1.0500030517578125,2.1500091552734375,3.2000045776367188,0.1500091552734375,3.70001220703125,2,-0.01493900578196461,-1.0408188686060924,323.29998779296875,1.039996337890625,325.3999938964844,1.1702100950373244,312.8999938964844,-0.01493900578196461
5668,2010-05-13,338.5,342.20001220703125,333.1000061035156,333.20001220703125,12352389.0,0.03201219512195119,-2.3090931285511362,0.883331298828125,45.981096424683294,34.65858554137945,-6.250735542253096,2.0752989539450937,-2.8954506545636605,-8.803647646402055,26.681039997630208,14.20001220703125,-6.52803702757717,0.24500274658203125,-20.696871761792977,21.18687725495704,-10.225934507605473,10.715940000769535,-30.899993896484375,89.3063249874534,50.573194114544805,10.470937254187513,5,-11.550003051757812,-8.349990844726562,-7.549995422363281,-10.449996948242188,-9.20001220703125,3,-0.05051700473712151,1.1794905903986854,328.0,-1.0408188686060924,323.29998779296875,1.039996337890625,325.3999938964844,-0.05051700473712151
5669,2010-05-14,331.8999938964844,339.79998779296875,330.70001220703125,337.70001220703125,6791065.0,-0.019497802373753648,-1.2195111966266836,-1.0943455979731675,39.74653539423042,34.60940924574583,-1.8871610122875495,7.782684389845656,3.5520459206738906,-1.9960865029165689,24.66040086976584,9.0999755859375,-7.799811434568312,-5.535003662109375,-26.10174357406305,15.0317362498443,-15.818373618086241,4.748366293867491,-23.60798767089841,61.85178403501157,27.377887492537006,10.28336995597684,5,-6.9999847412109375,-1.7499847412109375,-0.32498931884765625,-3.8499908447265625,-1.199981689453125,4,-0.036758005163622154,-2.3090931285511362,338.5,1.1794905903986854,328.0,-1.0408188686060924,323.29998779296875,-0.036758005163622154
5670,2010-05-17,329.0,335.8999938964844,327.3999938964844,330.0,5390010.0,-0.008737553328756142,-3.047607283507477,0.17241324879640105,37.41496080809982,34.87633918438029,-0.49741018292229455,9.823825599792656,6.3626254425083175,1.1206569733460583,22.582973848908892,8.5,-9.095138049001548,-7.56999816894529,-28.021753509666155,12.881757171775575,-17.795875839305722,2.655879501415143,-20.029833654785136,40.80716875112046,12.436112574623596,10.225877670360424,5,-4.0999908447265625,1.1500091552734375,2.625,-0.9499969482421875,1.899993896484375,0,-0.013981781469652343,-1.2195111966266836,331.8999938964844,-2.3090931285511362,338.5,1.1794905903986854,328.0,-0.013981781469652343
5671,2010-05-18,335.5,337.3999938964844,329.8999938964844,331.6000061035156,6781316.0,0.019756838905775176,-1.054789366531916,-3.899993896484375,47.07986039752876,36.573234218557275,-8.222675503951223,2.7314110965937743,-0.13698293440222642,-5.168900413268375,21.021145501279175,8.399993896484375,-10.832092504507045,-0.6049987792968636,-20.688459304535513,19.478461745941786,-10.646729041916217,9.43673148332249,-25.8652367375488,69.26602486480584,35.76513938593862,10.04173026261933,5,-10.599990844726562,-5.3499908447265625,-2.8000030517578125,-7.4499969482421875,-3.899993896484375,1,-0.024739158846404652,-3.047607283507477,329.0,-1.2195111966266836,331.8999938964844,-2.3090931285511362,338.5,-0.024739158846404652
5672,2010-05-19,323.0,326.79998779296875,322.0,322.1000061035156,9985808.0,-0.037257824143069995,-7.727202108475517,0.23076802691811105,41.31798899388084,38.13579593759046,3.098161061589053,14.21160222408514,12.20527069931785,7.443847417154188,20.369826580404744,13.5,-11.591781333968015,-11.994998168945301,-32.413103052045074,8.423106714154471,-22.204050610495187,-1.785945727395415,-12.713931758657225,4.950492057880631,-29.7581741857433,10.209052441549876,5,1.9000091552734375,7.1500091552734375,15.600006103515625,10.850006103515625,5.20001220703125,2,0.010526296893140552,-1.054789366531916,335.5,-3.047607283507477,329.0,-1.2195111966266836,331.8999938964844,0.010526296893140552
5673,2010-05-20,316.6000061035156,326.3999938964844,313.8999938964844,325.70001220703125,12465209.0,-0.019814222589734864,1.3809593010582364,-10.111186463666881,35.36712294700672,39.5418715609216,9.125249363549528,19.160310449536098,18.318316482408477,13.963629626476177,19.60511265127989,12.5,-12.36296017268478,-16.84999237060549,-37.948909601414016,4.248924860203033,-27.399450986009754,-6.300533755201229,-5.67565898285909,10.42476001277261,-21.585986869079,10.549458615404259,5,11.449996948242188,13.550003051757812,22.0,17.25,10.0,3,0.04769426978020497,-7.727202108475517,323.0,-1.054789366531916,335.5,-3.047607283507477,329.0,0.04769426978020497
5674,2010-05-21,316.6000061035156,317.79998779296875,311.70001220703125,314.6000061035156,11698334.0,0.0,1.7727392528679826,-0.21978007237020816,37.9578356162806,39.69661894830112,10.845847450978908,17.813229435657036,18.028676109398248,14.033538983101494,19.00779694435303,6.0999755859375,-12.599378721922847,-15.414993286132812,-37.01833617106297,6.188349598797345,-26.21666472859789,-4.613321843667734,-5.050145681131596,19.066137694935623,-15.653516748447242,10.801671442465077,5,10.350006103515625,13.550003051757812,22.699996948242188,17.949996948242188,4.5,4,0.040113649540804985,1.3809593010582364,316.6000061035156,-7.727202108475517,323.0,-1.054789366531916,335.5,0.040113649540804985
5675,2010-05-24,321.20001220703125,324.3999938964844,318.70001220703125,319.5,5080082.0,0.014529393603396112,-2.4545471359609374,0.850006103515625,41.188973760717595,40.363986291360625,6.244049582921491,11.561355813751447,13.22197127479194,9.524514018858554,17.59526866774849,7.79998779296875,-11.736985167161322,-9.389987182617176,-29.80895556976327,11.028981204528918,-19.59947137619025,0.8194970109558994,-9.5,36.96500688130316,-0.16297340793843063,10.209484193573049,5,5.75,8.949996948242188,18.24999237060547,13.349990844726562,0.29998779296875,0,0.029576586671723692,1.7727392528679826,316.6000061035156,1.3809593010582364,316.6000061035156,-7.727202108475517,323.0,0.029576586671723692
5676,2010-05-25,313.6000061035156,318.0,313.1000061035156,313.8999938964844,6921670.0,-0.023661288339606235,-6.538522935349078,-0.17646214052346246,40.16563519819043,40.691112171179824,13.771650811607458,17.075502503470204,20.538823192767723,17.215342751871958,16.115588035695026,8.100006103515625,-9.422549543737603,-15.109992980957031,-34.43348292976776,4.2134969678537,-24.77173795536237,-5.448248006551694,-1.899993896484375,12.5827613804477,-27.444208360657143,9.661744974405353,5,13.350006103515625,16.550003051757812,25.849998474121094,20.949996948242188,3.600006103515625,1,0.055165776327371185,-2.4545471359609374,321.20001220703125,1.7727392528679826,316.6000061035156,1.3809593010582364,316.6000061035156,0.055165776327371185
5677,2010-05-26,315.70001220703125,317.6000061035156,312.8999938964844,316.0,13112772.0,0.006696447903838498,1.6857212611607142,1.0,44.84649698856562,40.565045567166756,10.888443543954281,13.734322698105018,18.270940895490696,15.144246966264973,16.75984101150285,4.70001220703125,-8.78013624385494,-11.774987792968773,-31.10991026437091,7.559934678433365,-21.44244902866984,-2.107526557267704,-3.3899999999999864,27.210918248081228,-17.140622907847863,9.667461235701083,5,10.04998779296875,14.449996948242188,24.17498779296875,18.849990844726562,3.5,2,0.05036424859577582,-6.538522935349078,313.6000061035156,-2.4545471359609374,321.20001220703125,1.7727392528679826,316.6000061035156,0.05036424859577582
5678,2010-05-27,320.0,320.0,314.3999938964844,316.8999938964844,10070359.0,0.01362048662243609,2.6129000502062394,-10.333774160732451,54.261707408662524,42.17784245765921,4.121699227134343,8.317084249659956,13.856029876899925,10.887290014689995,17.91993874320386,5.600006103515625,-7.694590532482891,-6.49499969482423,-25.21953000673949,12.22953061709103,-15.85726485078186,2.8672654611333996,-7.100006103515625,65.35432881656507,16.417535646216194,9.362265155957628,5,4.5500030517578125,10.150009155273438,20.70000457763672,14.550003051757812,0.79998779296875,3,0.0256250381469727,1.6857212611607142,315.70001220703125,-6.538522935349078,313.6000061035156,-2.4545471359609374,321.20001220703125,0.0256250381469727
5679,2010-05-28,324.0,325.0,321.5,322.6000061035156,6161728.0,0.012499999999999956,1.0588272253188644,0.4516100451856154,49.064175431968465,43.47219963808905,-1.248003296418915,2.8153725679068202,9.74975562282333,7.022676550421522,18.523079253288273,5.0,-6.984471641666403,-1.4499999999999886,-18.063430792610575,15.163430792610598,-9.75671539630531,6.856715396305333,-11.100006103515625,91.73554135886384,41.44504102155619,8.306715396305297,5,0.5500030517578125,6.1500091552734375,17.025001525878906,10.550003051757812,4.20001220703125,4,0.00802471019603579,2.6129000502062394,320.0,1.6857212611607142,315.70001220703125,-6.538522935349078,313.6000061035156,0.00802471019603579
5680,2010-06-01,326.79998779296875,327.6000061035156,320.20001220703125,324.20001220703125,4935971.0,0.008641937632619667,2.523796375684827,1.8571335149863761,52.31788079470199,44.05420190444164,-4.909128644446696,-0.9384559196500959,6.925419404187608,4.406069041572664,19.21218532613399,7.399993896484375,-7.836966226589425,1.92498779296875,-13.574531205278106,17.424506791215606,-5.82477170615465,9.67474729209215,-13.313993530273422,94.55770308704768,42.88257055219887,7.749759499123416,6,-7.1499786376953125,3.3500213623046875,15.600013732910156,7.7500152587890625,17.5,1,-0.0174418050867986,1.0588272253188644,324.0,2.6129000502062394,320.0,1.6857212611607142,315.70001220703125,-0.0174418050867986
5681,2010-06-02,325.29998779296875,325.29998779296875,320.8999938964844,323.70001220703125,4774215.0,-0.004589963451743673,4.5000762951094835,0.6153810038029954,48.132771325796945,44.811399941321206,-5.5967123104752545,-0.4457964525419129,8.37669085792578,5.919723499852012,20.348431346234207,5.899993896484375,-7.636133577904786,1.04998779296875,-13.21391201161049,15.31388759754799,-6.081962109320841,8.181937695258341,-11.239713171386711,84.35362992796198,34.997250532583756,7.131949902289611,6,-5.6499786376953125,4.8500213623046875,17.77501678466797,9.250015258789062,15.70001220703125,2,-0.011681487659283896,2.523796375684827,326.79998779296875,1.0588272253188644,324.0,2.6129000502062394,320.0,-0.011681487659283896
5682,2010-06-03,328.20001220703125,330.70001220703125,325.70001220703125,330.70001220703125,3168685.0,0.00891492321822085,3.0,-1.5625238422217136,42.04019640675632,45.55285254796005,-8.584272163333935,-3.8918985266550408,5.43161782537635,3.029598568891174,20.881057531709246,5.4000244140625,-6.9003516423819065,4.170011901855446,-9.68139103646854,18.021414840179432,-2.755689567306547,11.095713371017439,-13.576942833740247,84.66259391633699,38.69239993815134,6.9257014691620045,6,-7.0,-0.100006103515625,14.974998474121094,6.54998779296875,14.79998779296875,3,-0.03351614744322773,4.5000762951094835,325.29998779296875,2.523796375684827,326.79998779296875,1.0588272253188644,324.0,-0.03351614744322773
5683,2010-06-04,325.29998779296875,330.20001220703125,323.20001220703125,328.6000061035156,4727468.0,-0.008836149622789002,1.1538360415600513,1.32000732421875,44.59016163802268,46.28977766148695,-4.828100423372746,-1.028874749016893,8.377693974483691,5.946710190153908,20.482881113369288,7.0,-7.856464371828906,1.2599884033203352,-12.594955096999172,15.114931903639842,-5.66748334683939,8.18746015348006,-10.125379563002923,48.57119605654761,4.419485518813779,6.927471750159748,6,-3.4999847412109375,1.6500091552734375,17.675018310546875,11.500015258789062,18.600006103515625,4,-0.01875184695616927,3.0,328.20001220703125,4.5000762951094835,325.29998779296875,2.523796375684827,326.79998779296875,-0.01875184695616927
5684,2010-06-07,323.3999938964844,324.29998779296875,319.79998779296875,321.29998779296875,3922621.0,-0.005840743829641948,1.307695919245667,-0.6363619549637027,45.3333306206611,46.75026175703623,-2.080921081691997,1.7898526497638159,10.338072907924754,7.828965671638855,18.389778280727892,5.5,-7.255059676211374,-1.1650054931640739,-14.00085017887477,11.670839192546623,-7.582927836019394,5.252916849691246,-7.684877586977223,33.027504955595624,-11.07026191043829,6.417922342855341,6,-1.5999908447265625,3.5500030517578125,18.850013732910156,14.95001220703125,26.20001220703125,0,-0.00803959849284308,1.1538360415600513,325.29998779296875,3.0,328.20001220703125,4.5000762951094835,325.29998779296875,-0.00803959849284308
5685,2010-06-08,321.5,325.1000061035156,318.6000061035156,325.0,7092443.0,-0.005875058541567335,2.513501921776282,-1.6666618226207257,37.36462650687361,46.43903856911214,-0.1496345444344911,3.5654925785613614,12.293737715489101,9.684025548690272,16.68965385805892,6.5,-5.4383777717333714,-2.86999969482423,-15.77076527465249,10.03076588500403,-9.320382484738332,3.5803830950898714,-5.255185772542347,23.96687961704242,-16.247197558912763,6.450382789914118,6,0.3000030517578125,5.4499969482421875,20.75000762939453,16.850006103515625,26.5,1,0.02083985134379862,1.307695919245667,323.3999938964844,1.1538360415600513,325.29998779296875,3.0,328.20001220703125,0.02083985134379862
5686,2010-06-09,324.6000061035156,324.6000061035156,318.6000061035156,323.79998779296875,2599353.0,0.009642320695227413,13.999656685103949,-0.22857666015625,51.73913591525142,47.20488733874389,-1.704439023632517,0.5985629181837453,9.189858915112211,6.569429155028956,14.897652599028246,6.0,-3.8522444452814284,0.16500549316407387,-12.726156715594755,13.056167701922902,-6.28057561121534,6.610586597543488,-7.836087916466511,49.586751846816966,4.709155839946973,6.445581104379401,6,-2.0500030517578125,0.3000030517578125,17.650001525878906,13.75,24.199981689453125,2,0.0606900225478455,2.513501921776282,321.5,1.307695919245667,323.3999938964844,1.1538360415600513,325.29998779296875,0.0606900225478455
5687,2010-06-10,323.1000061035156,323.79998779296875,320.29998779296875,322.0,3067431.0,-0.004621072001833704,1.8000341801047377,1.3749761586877742,57.90753553327007,47.60997935258918,1.0679447066788725,1.8051990400991826,10.716833122225808,8.030001165829844,13.741858850710445,4.300018310546875,-2.8879149407277964,-1.089994812011696,-13.881746203273963,11.70175657925057,-7.485870507642801,5.305880883619409,-5.827366036066849,38.79308303670789,-10.01119342529946,6.395875695631129,6,1.5500030517578125,1.8000030517578125,18.724998474121094,16.300003051757812,23.899993896484375,3,0.05540078476739341,13.999656685103949,324.6000061035156,2.513501921776282,321.5,1.307695919245667,323.3999938964844,0.05540078476739341
5688,2010-06-11,321.3999938964844,324.5,320.5,323.5,4025694.0,-0.005261566619985114,-1.0512852615517039,-1.9090858648911084,55.60745597773076,48.33701052434054,3.338510373595227,2.2750807962478348,12.389159485740038,9.622818269300353,14.441264023943393,4.0,-1.1599063175121387,-1.9350067138672102,-12.847335302231272,8.977321874496852,-7.391171008049241,3.5211575803148207,-3.628806386243923,43.07673527644231,-9.097226024882993,5.456164294182031,6,3.2500152587890625,3.5000152587890625,19.45001220703125,18.000015258789062,25.0,4,0.06720599413101569,1.8000341801047377,323.1000061035156,13.999656685103949,324.6000061035156,2.513501921776282,321.5,0.06720599413101569
5689,2010-06-14,319.70001220703125,322.8999938964844,318.70001220703125,322.6000061035156,3066306.0,-0.0052893021833742004,1.4000104632608752,1.380945460886751,48.12030190203175,47.870612869599405,4.877293607795593,3.1770987388400727,14.095935433198179,11.121601910469792,14.987230019644304,4.199981689453125,-0.11687105818828059,-3.024989318847645,-13.264612053845553,7.214633416150264,-8.144800686346628,2.094822048651338,-1.4402482028550025,16.923170823317307,-35.638975681809654,5.119811367498968,6,4.9499969482421875,5.1999969482421875,19.199996948242188,19.199996948242188,23.199981689453125,0,0.07569590480272392,-1.0512852615517039,321.3999938964844,1.8000341801047377,323.1000061035156,13.999656685103949,324.6000061035156,0.07569590480272392
5690,2010-06-15,324.3999938964844,325.5,318.1000061035156,319.29998779296875,7042174.0,0.014701224616812114,1.0273905027862897,-1.7586264956275586,64.5945780986064,49.69970251102268,-0.22230687002445393,-1.9870507870463712,9.486516214721178,6.368656974722285,15.056795322597077,7.399993896484375,-0.24824337156746878,1.9049926757812727,-7.9402187289726385,11.750204080535184,-3.0176130265957113,6.827598378158257,17.800018310546875,85.13504039458437,26.379122450289813,4.92260570237696,6,1.52587890625e-05,2.550018310546875,5.7500152587890625,5.7500152587890625,21.5,1,0.07768191332048091,1.4000104632608752,319.70001220703125,-1.0512852615517039,321.3999938964844,1.8000341801047377,323.1000061035156,0.07768191332048091
5691,2010-06-16,327.20001220703125,329.1000061035156,324.0,327.0,4561681.0,0.00863137596556296,1.5500030517578125,0.03921803287517129,65.25198445142041,52.27879007154091,-3.044639644357119,-5.7347914629489765,6.753436170073996,3.560160367212461,15.14492288903661,5.100006103515625,-0.06557344375244156,5.1200103759765625,-2.958180359241794,13.19820111119492,1.0809150083673558,9.15910574358577,14.517999877929697,82.7273282137784,19.155778027495288,4.039095367609184,6,-3.0500030517578125,-0.25,1.9249954223632812,2.9499969482421875,17.79998779296875,2,0.06356964247240882,1.0273905027862897,324.3999938964844,1.4000104632608752,319.70001220703125,-1.0512852615517039,321.3999938964844,0.06356964247240882
5692,2010-06-17,326.3999938964844,328.79998779296875,325.5,328.20001220703125,3985101.0,-0.0024450436451716184,1.2000142416813322,-8.999542264266097,59.35670453399627,53.91951705998242,-2.8237533923474416,-4.919204048357926,7.654385489791025,4.390073736465297,14.41699385979861,3.29998779296875,-0.41948167281071846,4.149992370605446,-4.149779005749963,12.449763746960855,0.00010668242771316727,8.299878058783179,14.845658068847683,75.4544344815341,11.608208544185736,4.149885688177711,6,-2.79998779296875,0.550018310546875,2.1500091552734375,3.7500152587890625,18.399993896484375,3,0.0686274335641941,1.5500030517578125,327.20001220703125,1.0273905027862897,324.3999938964844,1.4000104632608752,319.70001220703125,0.0686274335641941
5693,2010-06-18,331.70001220703125,334.0,326.70001220703125,328.0,10538725.0,0.01623780150016718,-1.317460932580242,-2.0555414271908856,60.84506896960798,55.64304354319873,-7.95724580653382,-9.51795534291989,2.3448812658359657,-0.8345563305217638,13.188351117049288,7.600006103515625,-0.15177426068459,8.695010375976551,-0.16874453298004255,17.558765284933145,4.263132921498254,13.126887830454848,9.08272684106447,85.53466241595666,24.174590147241815,4.431877454478305,6,-5.6500091552734375,-4.75,-3.1500091552734375,-1.5500030517578125,16.0999755859375,4,0.04612597898675763,1.2000142416813322,326.3999938964844,1.5500030517578125,327.20001220703125,1.0273905027862897,324.3999938964844,0.04612597898675763
5694,2010-06-21,329.29998779296875,338.1000061035156,328.1000061035156,335.1000061035156,4940224.0,-0.007235527059807678,-1.4390298365817258,-1.567567344649544,53.561243653056955,57.44266767055244,-5.176677529552535,-6.44830421505668,4.684768755826781,1.5893445990762984,11.898874454236255,10.0,0.3239489459510878,5.6599868774413835,-3.0906837002195857,14.410657455102353,1.2846515886109273,10.03532216627184,11.029096596235377,55.999908447265625,-1.1129317544506705,4.375335288830484,6,-1.199981689453125,-3.54998779296875,-0.7499847412109375,0.8500213623046875,17.20001220703125,0,0.051928353286992524,-1.317460932580242,331.70001220703125,1.2000142416813322,326.3999938964844,1.5500030517578125,327.20001220703125,0.051928353286992524
5695,2010-06-22,330.70001220703125,332.8999938964844,325.0,326.6000061035156,7399495.0,0.004251516750564566,-1.1643764605550841,-0.7068953723922022,57.71429368619668,58.10657408954636,-5.737834367728624,-7.48381988520498,3.1042372522792903,0.23754732204190532,11.270566978135852,7.899993896484375,0.83840767285119,6.585011291503918,-2.6271698142253967,15.797192397233232,1.9789207386392604,11.191101844368575,9.18449061645913,47.517796501951175,-5.895247127743595,4.606090552864644,6,-2.600006103515625,-5.8000030517578125,-3.1750030517578125,-0.5500030517578125,15.0,1,0.03689138566410288,-1.4390298365817258,329.29998779296875,-1.317460932580242,331.70001220703125,1.2000142416813322,326.3999938964844,0.03689138566410288
5696,2010-06-23,330.8999938964844,332.79998779296875,327.3999938964844,329.79998779296875,4794704.0,0.0006047223528009571,1.2040818868606091,0.26829377219034006,54.179527951859825,57.692351024945225,-5.531924162578548,-6.662885864242412,2.4579992663453254,0.12736313661145005,10.135287790967896,5.399993896484375,1.47717234978154,5.919993591308582,-2.3340244849566716,14.174011667573836,1.7929845531759838,10.047002629441181,8.548818992606527,45.0381003631823,-4.23941353784479,4.127009038132617,6,-2.79998779296875,-5.9999847412109375,-3.3749847412109375,-0.7499847412109375,14.300018310546875,2,0.04533091652063459,-1.1643764605550841,330.70001220703125,-1.4390298365817258,329.29998779296875,-1.317460932580242,331.70001220703125,0.04533091652063459
5697,2010-06-24,331.6000061035156,333.70001220703125,327.5,333.70001220703125,6836709.0,0.002115479661357167,4.904756368709401,-1.9090858648911084,60.465123352586744,58.23209184437367,-5.4751878082622625,-6.440860782249388,1.2107263755449935,-0.4555154768106604,8.965303613718966,6.20001220703125,2.867743152838159,5.825006103515648,-1.6958795636558648,13.34589177068716,2.064563269929863,9.585448937101432,7.42183064986375,50.38170250733237,0.9729219842766881,3.760442833585758,6,-3.5,-6.6999969482421875,-4.0749969482421875,-1.4499969482421875,12.0,3,0.040410113539929515,1.2040818868606091,330.8999938964844,-1.1643764605550841,330.70001220703125,-1.4390298365817258,329.29998779296875,0.040410113539929515
5698,2010-06-25,328.20001220703125,333.29998779296875,327.3999938964844,332.8999938964844,5058400.0,-0.010253298654714138,1.1454642304256393,2.238080013950852,57.59494954469994,59.2848304713368,-1.1277696239433794,-2.5244753777286064,4.051353931191784,3.0110960805726563,8.056661339319822,5.899993896484375,3.0380799554976647,2.015011596679699,-5.061200964215857,9.091224157575255,-1.523094683768079,5.553117877127477,10.40338793335087,24.427562718253,-25.935793465734193,3.538106280447767,6,-0.100006103515625,-3.3000030517578125,-0.6750030517578125,1.9499969482421875,20.5999755859375,4,0.050578839026569344,4.904756368709401,331.6000061035156,1.2040818868606091,330.8999938964844,-1.1643764605550841,330.70001220703125,0.050578839026569344
5699,2010-06-28,326.6000061035156,332.6000061035156,322.5,327.6000061035156,4620182.0,-0.004875094588681295,-1.1956505874625993,0.2127667863566415,58.14695395367385,58.56842778856652,1.7365471954510667,-0.7585893247113518,5.068316538695569,4.586062834933216,7.468261416583713,10.100006103515625,3.0002850270536214,0.285005187988304,-6.717336154107841,7.287346530084449,-3.21616548305974,3.786175859036348,11.593326156129137,36.60715745418281,-16.388991423261785,3.5011706710480697,6,3.6999969482421875,-1.6999969482421875,2.5,3.5500030517578125,25.699981689453125,0,0.06491114909144802,1.1454642304256393,328.20001220703125,4.904756368709401,331.6000061035156,1.2040818868606091,330.8999938964844,0.06491114909144802
5700,2010-06-29,321.1000061035156,324.0,320.0,322.0,4091979.0,-0.016840171148854055,-1.580640080329983,0.899993896484375,44.80713294768374,56.29677762148466,7.5088527112206975,4.524458614688342,9.97381731049336,10.027190237344826,7.283372810444747,6.600006103515625,3.086723500465098,-4.929995727539051,-12.303378788013788,2.4433873329356857,-8.616687257776391,-1.2433041973017112,16.69145963300656,8.029234477258855,-43.52282820034104,3.6866915302373644,6,7.9499969482421875,4.399993896484375,7.450004577636719,9.050003051757812,30.100006103515625,1,0.07910306263991784,-1.1956505874625993,326.6000061035156,1.1454642304256393,328.20001220703125,4.904756368709401,331.6000061035156,0.07910306263991784
5701,2010-06-30,321.5,322.6000061035156,318.0,322.0,5388900.0,0.0012456988130837843,4.411733026962985,0.5555593231833441,47.54600796263757,54.9844780024448,6.945696844635563,4.031900059847828,9.020071745240045,9.705772766168707,7.191865749876913,4.600006103515625,3.746360831435993,-4.340002441406227,-11.983481878851478,3.3034769960390236,-8.161742160128824,-0.5182627226836303,15.897636543862063,22.29297629738482,-29.597679236837507,3.821739718722613,6,6.5500030517578125,4.0,7.050010681152344,8.650009155273438,29.29998779296875,2,0.0752721997108281,-1.580640080329983,321.1000061035156,-1.1956505874625993,326.6000061035156,1.1454642304256393,328.20001220703125,0.0752721997108281
5702,2010-07-01,317.20001220703125,320.3999938964844,315.5,318.8999938964844,5791919.0,-0.013374767629762863,1.0851119090442767,3.39996337890625,44.03412415957552,53.11659524577453,10.955516906279627,7.868988801486012,12.692028520266717,14.117612321446245,7.886413808074495,6.0,3.2106522160800637,-8.089990234375023,-16.557115269745452,0.37713480099540675,-12.323552752060266,-3.8564277166897796,19.42171887507635,9.550636926294855,-41.65984231282337,4.2335625176852245,7,9.599990844726562,8.29998779296875,11.349998474121094,12.949996948242188,29.79998779296875,3,0.08827237995730242,4.411733026962985,321.5,-1.580640080329983,321.1000061035156,-1.1956505874625993,326.6000061035156,0.08827237995730242
5703,2010-07-02,319.20001220703125,321.0,316.3999938964844,318.6000061035156,3239549.0,0.006305169996950077,1.190488646684832,-0.35294856835113547,49.295775858660015,52.64265437973043,7.818078677968515,5.6797669842994765,10.000142212959304,12.218278804285546,8.293526758621308,4.600006103515625,2.434228410629146,-5.784991455078114,-14.679287397415465,3.1093044872592372,-10.232139426246817,-1.3378434839094098,16.154415010149876,21.637490563646974,-32.509311235035554,4.447147971168688,7,5.399993896484375,7.04998779296875,8.749992370605469,10.949996948242188,35.0999755859375,4,0.0764410807122986,1.0851119090442767,317.20001220703125,4.411733026962985,321.5,-1.580640080329983,321.1000061035156,0.0764410807122986
5704,2010-07-05,320.79998779296875,322.6000061035156,318.6000061035156,319.29998779296875,2942705.0,0.005012454651473375,-1.7586555258560814,2.499974568943594,44.444444444444436,51.1682266862024,5.459728856784864,4.0844289772267075,7.783530798914569,10.761229764627103,8.242965871004143,4.0,2.0349644403241314,-4.055015563964844,-13.121198846713355,5.011167718783668,-8.5881072053391,0.47807607740941194,13.36317379118151,62.35279756433824,11.624895268771915,4.533091641374245,7,3.800018310546875,6.0000152587890625,6.550018310546875,9.350021362304688,32.20001220703125,0,0.08728179883245524,1.190488646684832,319.20001220703125,1.0851119090442767,317.20001220703125,4.411733026962985,321.5,0.08728179883245524
5705,2010-07-06,328.20001220703125,328.20001220703125,320.3999938964844,322.3999938964844,5763203.0,0.02306740865226642,1.689652995185604,3.8666788736979165,51.35134912216744,50.85398459401436,-2.6062937313006955,-2.93857304980628,-0.3017018479001763,3.545420558957062,7.961284581333211,7.800018310546875,1.2935903663331487,3.010008239746071,-6.029297803207214,12.049314282699356,-1.5096447817305716,7.529661261222714,4.843359682070002,100.0,51.11722352877241,4.519653021476643,7,-3.600006103515625,-1.4000091552734375,-0.850006103515625,1.9499969482421875,21.0999755859375,1,0.07343075773786079,-1.7586555258560814,320.79998779296875,1.190488646684832,319.20001220703125,1.0851119090442767,317.20001220703125,0.07343075773786079
5706,2010-07-07,344.29998779296875,345.79998779296875,331.8999938964844,332.0,15829580.0,0.04905537777914981,-1.2239990234375,2.1206808555418166,67.11279888106142,51.592615208289324,-18.557059980136728,-18.43202215453732,-16.962286934702036,-12.39300634716858,8.379966018297393,17.5999755859375,1.4257178086866134,18.124984741210938,5.697875786089355,30.55209369633252,11.911430263650175,24.3385392187717,-28.79998779296875,95.04950295607682,47.48191760655081,6.213554477560778,7,-13.649993896484375,-13.649993896484375,-19.399978637695312,-14.149978637695312,4.20001220703125,2,0.02004073383299554,1.689652995185604,328.20001220703125,-1.7586555258560814,320.79998779296875,1.190488646684832,319.20001220703125,0.02004073383299554
5707,2010-07-08,341.0,349.0,335.79998779296875,347.79998779296875,12705280.0,-0.009584629421924507,1.8695640636091633,-0.5528450846801606,59.24452291245761,51.775901138040176,-15.403278730709985,-14.463820919894658,-13.924643204381653,-8.94742225598469,8.9182453182077,13.20001220703125,1.2076361663016542,13.92999725341798,-0.046384063312984836,27.906378570148945,6.941806595052526,20.918187911783434,-24.894000244140614,75.46012729384958,31.34452009156368,6.988190658365478,7,-8.75,-8.75,-16.099990844726562,-10.849990844726562,6.70001220703125,3,0.028738967134805726,-1.2239990234375,344.29998779296875,1.689652995185604,328.20001220703125,-1.7586555258560814,320.79998779296875,0.028738967134805726
5708,2010-07-09,343.0,343.70001220703125,337.0,342.8999938964844,5414087.0,0.0058651026392961825,7.933167863609546,-0.014706806329716096,63.727477215767394,52.39595927827279,-16.855677412231785,-15.560422491795293,-16.143366115205595,-10.763170397550539,9.592040003493361,6.70001220703125,1.1944868904838586,14.849996948242165,-0.5475364415458444,30.247530338030174,7.15123025334816,22.54876364313617,-25.578240234375016,80.26315393210038,36.09551392334512,7.698766694893996,7,-10.75,-10.75,-18.349990844726562,-12.849990844726562,5.0,4,0.011661807580174877,1.8695640636091633,341.0,-1.2239990234375,344.29998779296875,1.689652995185604,328.20001220703125,0.011661807580174877
5709,2010-07-12,343.8999938964844,347.70001220703125,339.70001220703125,342.20001220703125,3113404.0,0.0026238889110332675,-1.388066227880389,16.99877937137626,63.3603235114784,54.4574248964722,-16.811506390789077,-15.34099709065913,-17.42699509570889,-11.500549126529165,10.191325860626899,8.0,0.9328733036115864,14.539991760253884,-1.8341025061894243,30.91408602669719,6.35294462703223,22.727038893475537,-25.215104521484363,82.16781463242866,36.83669327806307,8.187047133221665,7,-11.649993896484375,-11.649993896484375,-19.524993896484375,-13.749984741210938,11.20001220703125,0,0.03024133201821111,7.933167863609546,343.0,1.8695640636091633,341.0,-1.2239990234375,344.29998779296875,0.03024133201821111
5710,2010-07-13,349.6000061035156,349.8999938964844,343.6000061035156,343.8999938964844,3206831.0,0.016574621425399005,1.0,3.3529844717709363,67.03098786967152,56.62242266392041,-20.16411980305611,-20.08611343346479,-23.239546995265073,-17.10054967650524,11.29742086721001,6.29998779296875,1.1853824541146878,18.980003356933594,0.47349740239286575,37.48650931147432,9.726750379663258,28.23325633420393,-29.70251230351562,98.33340115017361,50.7772762302753,9.253252977270362,7,-16.900009155273438,-16.900009155273438,-25.225006103515625,-19.449996948242188,5.600006103515625,1,0.009725382829306017,-1.388066227880389,343.8999938964844,7.933167863609546,343.0,1.8695640636091633,341.0,0.009725382829306017
5711,2010-07-14,348.0,352.20001220703125,344.0,352.20001220703125,6567338.0,-0.004576676417568093,2.9047563687094007,-0.7368426688368009,64.69534628453671,58.91811401113832,-16.10320071482164,-17.75840926503207,-21.756874159107497,-15.413610972260017,13.066017337301894,8.20001220703125,1.568874077681528,16.339997863769554,-3.6366575498544194,36.31665327739353,6.351670156957539,26.32832557058157,-26.302356194210915,74.39020759365533,26.068246450626212,9.988327706811994,7,-13.699996948242188,-14.149993896484375,-23.625,-17.849990844726562,8.899993896484375,2,0.003735597106232058,1.0,349.6000061035156,-1.388066227880389,343.8999938964844,7.933167863609546,343.0,0.003735597106232058
5712,2010-07-15,348.79998779296875,352.6000061035156,346.20001220703125,347.79998779296875,6126121.0,0.002298815497036699,-2.047651572400163,-0.2380945460886751,69.36089707994695,61.14757192461465,-13.353617466423373,-17.70178116781733,-22.49968184976194,-16.13230842931597,14.941525113190782,6.399993896484375,3.038476103824621,16.019985961914074,-5.188704176043643,37.22867609987179,5.415640892935187,26.62433103089296,-24.662154515080317,75.64091779624047,23.292813592628903,10.604345068978866,7,-13.199981689453125,-14.749984741210938,-25.074981689453125,-18.649978637695312,7.0,3,-0.0008600567759962097,2.9047563687094007,348.0,1.0,349.6000061035156,-1.388066227880389,343.8999938964844,-0.0008600567759962097
5713,2010-07-16,347.0,350.79998779296875,345.29998779296875,350.0,8399158.0,-0.005160515642096741,1.3913170395138392,-3.0,69.10114189605837,63.88720497479398,-8.04110552065248,-15.491018084566633,-20.420466631811564,-14.244704717371633,16.1517114308717,5.5,4.486697164379052,13.454998779296886,-8.673468437633403,35.583465996227176,2.3907651708317417,24.51923238776203,-20.015949439548876,56.58907943327175,2.1569122923478616,11.064233608465141,7,-10.5,-12.949996948242188,-22.224990844726562,-16.849990844726562,19.5,4,0.002017326245046913,-2.047651572400163,348.79998779296875,2.9047563687094007,348.0,1.0,349.6000061035156,0.002017326245046913
5714,2010-07-19,346.3999938964844,350.5,345.29998779296875,346.29998779296875,3363571.0,-0.0017291242176242783,-3.9523781843547003,-0.033335367838541664,76.08249446592913,66.63511001298971,-3.830690604006236,-14.276184349732148,-19.149145131100454,-13.553295444954244,16.907905100179306,5.20001220703125,6.607901219685573,11.999992370605469,-10.75054598631823,34.75053072752917,0.6247231921436196,23.375261549067318,-16.8543477817268,31.110975477430557,-27.985006641220338,11.375269178461856,7,-4.149993896484375,-12.349990844726562,-21.624984741210938,-16.249984741210938,16.70001220703125,0,0.004618955345575992,1.3913170395138392,347.0,-2.047651572400163,348.79998779296875,2.9047563687094007,348.0,0.004618955345575992
5715,2010-07-20,342.8999938964844,347.70001220703125,342.1000061035156,347.70001220703125,3076959.0,-0.01010392627502732,1.3333269755288104,-47.99725358559658,70.7364502696018,67.03773794504976,2.2057452449751054,-10.345761679421798,-15.407632984195288,-9.98610661198984,17.969162409800553,5.600006103515625,8.495204133261495,7.889993286132835,-15.095843087125274,30.875829659390945,-3.602924900496191,19.38291147276186,-11.048911782851008,7.618931361607142,-53.81361261875661,11.492918186629053,7,1.3000030517578125,-8.849990844726562,-18.124984741210938,-12.749984741210938,17.600006103515625,1,0.035578922205272034,-3.9523781843547003,346.3999938964844,1.3913170395138392,347.0,-2.047651572400163,348.79998779296875,0.035578922205272034
5716,2010-07-21,345.8999938964844,350.20001220703125,344.6000061035156,346.3999938964844,3905017.0,0.008748906542429546,-2.61293561724749,0.10416626930388398,78.52883306870586,69.1804390735218,-0.6072888387902253,-12.82175873659503,-18.058581286821436,-12.854486177236026,19.17747218027802,7.300018310546875,10.759099820398433,10.139993286132835,-13.256389695815017,33.53637626808069,-1.5581982048411191,21.83818477710679,-11.97401938386281,36.190359933035715,-30.491068901761132,11.69819149097393,7,-1.0999908447265625,-11.849990844726562,-20.22498321533203,-15.749984741210938,12.70001220703125,2,0.026886436758163157,1.3333269755288104,342.8999938964844,-3.9523781843547003,346.3999938964844,1.3913170395138392,347.0,0.026886436758163157
5717,2010-07-22,345.0,347.0,342.0,344.79998779296875,6003168.0,-0.002601890466507828,1.380945460886751,-0.4000244140625,76.21952581094962,70.56844447298647,1.0278657987669817,-11.453631790637587,-16.96431563350734,-11.842736178673476,20.14609682326073,5.0,12.373213798777215,8.569999694824219,-15.090760810962365,32.2307602006108,-3.2603805580690732,20.40037994771751,-9.20662232828903,34.090956380610216,-36.70658051553479,11.830380252893288,7,1.1500091552734375,-10.949996948242188,-19.449989318847656,-14.849990844726562,18.0,3,0.03449273593183877,-2.61293561724749,345.8999938964844,1.3333269755288104,342.8999938964844,-3.9523781843547003,346.3999938964844,0.03449273593183877
5718,2010-07-23,344.79998779296875,345.5,342.70001220703125,345.1000061035156,4161513.0,-0.0005797455276268515,4.090858648911083,-1.5,75.10460892160556,71.87336507411172,1.6875179888858725,-10.48373276366192,-16.90684853772609,-11.658733550548789,21.184586534869354,2.79998779296875,11.810777377481486,7.539988708496082,-16.06975980711951,31.149737224111675,-4.264885549311714,19.34486296630388,-7.325947278077308,32.941032858455884,-37.31676728395753,11.804874257807803,7,2.5000152587890625,-10.749984741210938,-19.524978637695312,-14.649978637695312,20.4000244140625,4,0.03190255333362946,1.380945460886751,345.0,-2.61293561724749,345.8999938964844,1.3333269755288104,342.8999938964844,0.03190255333362946
5719,2010-07-26,347.79998779296875,347.79998779296875,344.0,346.6000061035156,3848027.0,0.008700696363717064,5.3334096284428165,-3.9996948428440646,72.58063608812134,72.48999265393948,-0.7834814866845932,-12.452494681627684,-19.80470188225314,-14.667041194904073,23.19191755808657,3.79998779296875,12.116356834569388,9.47998962402346,-14.01796109983826,32.97794034788518,-2.2689857379074283,21.22896498595435,-8.813350719214895,70.7314531555873,4.060863033589342,11.748975361930867,7,-0.4999847412109375,-13.749984741210938,-21.29998016357422,-17.649978637695312,22.000000000000057,0,0.05376656947487479,4.090858648911083,344.79998779296875,1.380945460886751,345.0,-2.61293561724749,345.8999938964844,0.05376656947487479
5720,2010-07-27,346.5,350.0,344.8999938964844,347.8999938964844,3386227.0,-0.0037377453668646643,-1.2173910159022907,-1.1666793825182473,53.846178470363775,71.28452956347581,0.03411378278030952,-9.646622593762402,-18.322077588363356,-13.333506494239032,25.072865451893488,5.100006103515625,12.002877279481424,6.910002136230446,-15.383996762578363,29.204001035039255,-4.2369973131739584,18.05700158563485,-6.152026023269968,54.877967085724485,-7.864028852196277,11.146999449404401,7,0.8000030517578125,-12.449996948242188,-19.574996948242188,-16.349990844726562,23.799987792968807,1,0.04790766552241155,5.3334096284428165,347.79998779296875,4.090858648911083,344.79998779296875,1.380945460886751,345.0,0.04790766552241155
5721,2010-07-28,345.70001220703125,348.3999938964844,344.79998779296875,348.3999938964844,3573752.0,-0.002308767079274854,1.6666892724333977,1.928566757493188,59.00386322499778,70.13374802403703,0.5291882234400873,-7.315754751947054,-17.554530140656937,-12.496299534369427,26.75146146899937,3.600006103515625,11.848494424118371,4.900013732910168,-15.832155832884268,25.632183298704604,-5.466071049987079,15.266098515807414,-4.126835017622682,46.250152587890625,-14.268280367825241,10.366084782897227,7,0.699981689453125,-11.650009155273438,-19.20000457763672,-15.550003051757812,22.899993896484375,2,0.04281164961054551,-1.2173910159022907,346.5,5.3334096284428165,347.79998779296875,4.090858648911083,344.79998779296875,0.04281164961054551
5722,2010-07-29,345.20001220703125,348.1000061035156,343.29998779296875,346.3999938964844,2743969.0,-0.0014463407068107115,1.0869617137587655,0.44444067681665594,54.47157396426214,68.50824047605967,0.5194556583836629,-4.8596675649519625,-16.69047536551045,-11.967996748776443,28.043726153775552,4.800018310546875,10.888931075312371,3.0000137329101335,-14.56106362188973,20.561091087709997,-5.780524944489798,11.780552410310065,-2.524152126211959,34.24663260954993,-22.792137184098358,8.780538677399923,7,1.04998779296875,-11.150009155273438,-18.70000457763672,-15.050003051757812,26.599975585937557,3,0.03881805742361277,1.6666892724333977,345.70001220703125,-1.2173910159022907,346.5,5.3334096284428165,347.79998779296875,0.03881805742361277
5723,2010-07-30,343.6000061035156,347.29998779296875,342.29998779296875,343.3999938964844,3712124.0,-0.004635011723452709,-3.1666242815726564,-0.16667938251824724,49.40713846302305,65.54431203129232,1.7728920356851177,-1.4102529578887584,-14.531178178470668,-10.37425201704707,29.434939768408864,5.0,10.096658371920398,0.1800079345703125,-13.646374153457145,14.00639002259777,-6.7331831094434165,7.0931989785840415,9.0,16.88332791680208,-35.449313791075205,6.9131910440137405,7,2.5,-9.550003051757812,-17.099998474121094,-13.449996948242188,26.100006103515625,4,0.05646098239777042,1.0869617137587655,345.20001220703125,1.6666892724333977,345.70001220703125,-1.2173910159022907,346.5,0.05646098239777042
5724,2010-08-02,348.79998779296875,350.79998779296875,343.6000061035156,345.29998779296875,3570330.0,0.015133823041570515,-1.0869622906881087,17.498931949954226,48.387057079044354,63.06104612123038,-3.4093817184862587,-4.643040898516347,-19.099913172283493,-15.548724192793884,31.34696980040611,7.199981689453125,9.05723022938787,3.9799896240234602,-5.036152820502252,12.996132068549173,-0.528081598239396,8.488060846286317,3.594017944335917,76.47058823529412,28.7192514749134,4.508071222262857,8,-2.399993896484375,-14.749984741210938,-22.29998016357422,-18.649978637695312,27.20001220703125,0,0.047018420263812644,-3.1666242815726564,343.6000061035156,1.0869617137587655,345.20001220703125,1.6666892724333977,345.70001220703125,0.047018420263812644
5725,2010-08-03,352.29998779296875,352.29998779296875,347.20001220703125,348.20001220703125,3531349.0,0.010034404020901055,1.4878077827730967,1.1714215959821428,58.05242632334519,60.78588981619031,-6.074575452003444,-6.582442297591626,-22.06327586525822,-18.985039898439027,33.70256451564409,5.0999755859375,8.208351886429455,6.274990844726574,0.9080886314230838,11.641893058030064,3.5915397380748004,8.958441951378347,-10.0,100.0,53.320766590087956,2.683451106651749,8,-5.149993896484375,-18.249984741210938,-24.699981689453125,-22.149978637695312,27.20001220703125,1,0.04967357537997996,-1.0869622906881087,348.79998779296875,-3.1666242815726564,343.6000061035156,1.0869617137587655,345.20001220703125,0.04967357537997996
5726,2010-08-04,351.20001220703125,352.5,347.79998779296875,351.0,3140182.0,-0.003122269724811666,2.35716621253406,0.048783755619733825,54.44449970273551,58.36644247083319,-4.630696934112734,-5.205940734321814,-20.183372088820988,-17.819146212621945,34.143618687427576,4.70001220703125,7.042661691528622,4.830014038085949,-0.9418213261489541,10.601849402320852,1.9440963559684974,7.7159317202034,-8.700024414062511,87.25503689032234,42.41178350613215,2.885917682117446,8,-3.800018310546875,-17.150009155273438,-23.925010681152344,-21.050003051757812,26.099975585937557,2,0.0543848944249985,1.4878077827730967,352.29998779296875,-1.0869622906881087,348.79998779296875,-3.1666242815726564,343.6000061035156,0.0543848944249985
5727,2010-08-05,350.79998779296875,352.3999938964844,349.1000061035156,350.79998779296875,3016848.0,-0.0011390216405422482,1.0624845028514753,0.0,57.42185823617767,56.401692394674534,-3.711753996164248,-4.252088358317678,-19.0596872042197,-17.306959161396378,34.33066620684506,3.29998779296875,6.355819323410287,3.9399902343749886,-1.5703414241611426,9.45032189291112,1.1848244051069514,6.695156063643026,-7.899999511718761,83.33323360280522,38.32439129538159,2.7551658292680603,8,-3.399993896484375,-16.749984741210938,-24.024986267089844,-20.649978637695312,31.600006103515625,3,0.05074121701809142,2.35716621253406,351.20001220703125,1.4878077827730967,352.29998779296875,-1.0869622906881087,348.79998779296875,0.05074121701809142
5728,2010-08-06,347.0,352.5,346.1000061035156,352.3999938964844,3127938.0,-0.010832348703533556,1.2857096146615006,-100.0,51.041678808371586,54.008474919146785,0.4840243623954734,-0.1444727783923554,-14.703897486806227,-13.412573153000267,34.261214104112206,6.399993896484375,4.878542067617275,-0.05999755859375,-5.262180414600266,5.142185297412766,-2.661088986597008,2.541093869409508,-3.716011250000008,38.202204810808034,-8.210828391534903,2.6010914280032513,8,0.399993896484375,-12.5,-20.849998474121094,-16.849990844726562,32.79998779296881,4,0.07146970545524156,1.0624845028514753,350.79998779296875,2.35716621253406,351.20001220703125,1.4878077827730967,352.29998779296875,0.07146970545524156
5729,2010-08-09,354.29998779296875,354.6000061035156,348.20001220703125,350.8999938964844,2646847.0,0.021037428798180935,2.1999725343892336,-0.6296292110066856,67.48468267750073,55.523864275495335,-6.4782303431885,-6.983413333206613,-21.48074911211347,-20.592319269372183,33.94767424596007,7.600006103515625,3.7920457551079494,6.719990539550793,0.8159919388385788,12.623989140263006,3.767991239194714,9.671989839906871,-10.647358592968772,96.47037281709558,43.285040653491066,2.9519993003561016,8,-5.8499908447265625,-17.699981689453125,-28.874984741210938,-24.149978637695312,26.20001220703125,0,0.04346605968008488,1.2857096146615006,347.0,1.0624845028514753,350.79998779296875,2.35716621253406,351.20001220703125,0.04346605968008488
5730,2010-08-10,353.0,354.6000061035156,350.1000061035156,353.6000061035156,2497342.0,-0.0036691725592956637,2.4615303355751963,-0.17647270018220823,61.488707977746806,55.7999581369119,-4.648046030116745,-5.708314541501636,-19.752210974241393,-19.152880912743115,33.43634875779548,4.5,2.791400953362654,5.250003051757801,-1.07937196703449,11.579378070550092,2.085315542361684,8.414690561153918,-8.690528185789105,81.17639878216912,24.773838782903482,3.164687509396137,8,-4.5500030517578125,-15.5,-27.29999542236328,-22.849990844726562,25.799987792968807,1,0.06515580736543902,2.1999725343892336,354.29998779296875,1.2857096146615006,347.0,1.0624845028514753,350.79998779296875,0.06515580736543902
5731,2010-08-11,349.29998779296875,352.70001220703125,348.20001220703125,352.1000061035156,3133596.0,-0.010481620983091355,1.249982833993271,4.666649712629063,56.37981309088275,56.011984706536396,-0.42876406847511817,-2.008915045924084,-15.609450226014701,-15.336711427524733,32.54071240209188,4.79998779296875,1.7270440063600745,1.4849914550781023,-4.8817835740569535,7.851766484213158,-1.6983960594894256,4.66837896964563,-4.373083921399598,37.646843405330884,-20.68662011993832,3.183387514567529,8,-0.8499908447265625,-6.04998779296875,-23.59998321533203,-19.149978637695312,36.100006103515625,2,0.08645866951742032,2.4615303355751963,353.0,2.1999725343892336,354.29998779296875,1.2857096146615006,347.0,0.08645866951742032
5732,2010-08-12,348.5,352.20001220703125,347.20001220703125,349.5,2150365.0,-0.002290260008376843,-1.7777966159167204,0.3571405216291921,55.39361531754364,56.67714880148313,0.9929763624373322,-1.2991626602881183,-14.460372062338479,-14.438409331122728,31.475848778807812,5.0,1.8069811894563372,0.7000030517577898,-5.6584093205402155,7.058415424055795,-2.4792031343912413,3.879209237906821,-2.9927099945140867,28.23522231158088,-31.934202383309287,3.1792061861490075,8,0.600006103515625,-3.3000030517578125,-17.850006103515625,-18.349990844726562,45.600006103515625,3,0.0826398501950325,1.249982833993271,349.29998779296875,2.4615303355751963,353.0,2.1999725343892336,354.29998779296875,0.0826398501950325
5733,2010-08-13,347.70001220703125,349.8999938964844,346.3999938964844,349.29998779296875,1848717.0,-0.002295517339939046,1.5000108991825614,1.5999755859375,49.84427437372249,56.83906183422514,2.7219540756736365,-0.4680394079788357,-13.219901581244926,-13.481489235922368,30.461882607390777,3.5,1.7902969064265335,-0.13498535156247726,-6.482553281734283,6.212582578609329,-3.3087693166484087,3.038798613523454,-1.647159235663537,15.853858234895682,-41.20410039358599,3.173783965085909,8,2.649993896484375,-1.9000091552734375,-15.45001220703125,-17.550003051757812,44.09997558593756,4,0.09979862085478364,-1.7777966159167204,348.5,1.249982833993271,349.29998779296875,2.4615303355751963,353.0,0.09979862085478364
5734,2010-08-16,348.0,348.79998779296875,344.79998779296875,348.29998779296875,2041250.0,0.0008627776313971935,5.153903939152073,0.18749523155565728,52.41158218867569,56.21230137481742,2.5664431802741774,-0.6767078932341519,-13.00558714957674,-13.603643143500221,29.252616743888026,4.0,1.9985219605605948,0.08500213623045738,-6.226644205048046,6.396648477508961,-3.070821034408823,3.2408253068697377,6.600006103515625,32.65312477617889,-23.66105848441712,3.155823170639264,8,1.6999969482421875,-0.8499908447265625,-15.75,-19.699996948242188,42.5,0,0.09137927526715184,1.5000108991825614,347.70001220703125,-1.7777966159167204,348.5,1.249982833993271,349.29998779296875,0.09137927526715184
5735,2010-08-17,355.1000061035156,355.8999938964844,347.5,348.8999938964844,2997387.0,0.0204023163894127,1.1538479596228335,-20.667548321464903,62.56685931942415,57.11478577667172,-4.575806187534624,-7.184193688031314,-19.436932686133105,-20.474740193411662,29.044616742730522,8.399993896484375,2.7112523637470645,6.57500762939452,-0.046444612702543964,13.196459871491584,3.2642815083459595,9.88573375044308,-10.300018310546875,92.79290672898482,33.75138048186395,3.3107261210485346,8,-4.7500152587890625,-6.1500091552734375,-22.850006103515625,-26.800003051757812,34.600006103515625,1,0.07152912830161995,5.153903939152073,348.0,1.5000108991825614,347.70001220703125,-1.7777966159167204,348.5,0.07152912830161995
5736,2010-08-18,355.20001220703125,357.0,352.5,355.70001220703125,2582467.0,0.0002816279971746827,1.903248670998228,-0.08064500251031197,63.5135358054262,57.79163883992155,-4.52454708182961,-6.905806297383208,-18.95326756280957,-20.39083322895374,28.62296876847893,4.5,3.1303355803332806,6.21001281738279,-0.9217970776005018,13.341822712366081,2.6441078698911724,9.775917764874407,-10.4000244140625,85.24601645946419,22.115183386271724,3.56590494749164,8,-4.300018310546875,-5.70001220703125,-22.500015258789062,-26.45001220703125,39.79998779296875,2,0.06644137042479081,1.1538479596228335,355.1000061035156,5.153903939152073,348.0,1.5000108991825614,347.70001220703125,0.06644137042479081
5737,2010-08-19,356.8999938964844,360.70001220703125,354.3999938964844,356.8999938964844,5717860.0,0.004785984321594716,-1.52000732421875,-0.0,67.92455313443395,59.6675137650396,-5.88736599576572,-8.082977876538394,-19.98943317170972,-21.87119869496769,28.870827919638526,6.300018310546875,3.033419556320041,7.314994812011719,-0.37868419334972714,15.008673817373165,3.468155309330996,11.161834314692442,-11.612005615234352,76.10055046716774,6.825610775898284,3.846839502680737,8,-4.149993896484375,-5.54998779296875,-22.824989318847656,-26.999984741210938,33.39999389648443,3,0.07985430229025492,1.903248670998228,355.20001220703125,1.1538479596228335,355.1000061035156,5.153903939152073,348.0,0.07985430229025492
5738,2010-08-20,355.79998779296875,358.5,354.5,356.1000061035156,3075362.0,-0.0030821129793425772,-1.7586264956275586,-100.0,60.60608022253829,58.903224603377105,-3.808291013467908,-6.447175620588155,-18.1699018456967,-20.573307223616382,29.13208168731454,4.0,3.1174483645677924,5.664988708496082,-2.160005801207319,13.489983218199484,1.7524914536443816,9.577485963347783,-9.587278076171856,69.18228370939633,0.7837732178665817,3.912497254851707,8,-3.04998779296875,-4.449981689453125,-20.97498321533203,-25.699981689453125,37.20001220703125,4,0.10764479939452021,-1.52000732421875,356.8999938964844,1.903248670998228,355.20001220703125,1.1538479596228335,355.1000061035156,0.10764479939452021
5739,2010-08-23,366.5,368.3999938964844,354.8999938964844,356.70001220703125,6104985.0,0.030073110101558775,-1.0149217020578831,-32.6646322856271,67.66172817762771,59.5891157366972,-14.075978303846682,-16.521462290557736,-27.956414826557648,-30.9840606947414,29.520706844956084,13.5,3.4363416814563266,15.430000305175781,4.810043768226251,26.04995684212531,10.120022036701016,20.739978573650546,-19.418052133789047,90.90911745766597,25.412965428057603,5.309978268474766,8,-9.900009155273438,-11.300003051757812,-31.224998474121094,-36.399993896484375,28.5,0,0.06903134459200211,-1.7586264956275586,355.79998779296875,-1.52000732421875,356.8999938964844,1.903248670998228,355.20001220703125,0.06903134459200211
5740,2010-08-24,363.1000061035156,364.70001220703125,360.1000061035156,363.7999877929688,5779904.0,-0.009276927411962843,2.679959961426252,-0.07142679197574119,64.0000028722447,60.43580349018186,-10.161190237466485,-12.452519911404465,-23.815113193748743,-27.29727191278124,29.687926535313146,6.399993896484375,4.230689498382731,11.200006103515648,-0.45990869144634416,22.85992089847764,5.370048706034652,17.029963500996644,-14.31261455488277,66.66673064484243,3.760878971091742,5.829957397480995,8,-6.5000152587890625,-7.9000091552734375,-24.95000457763672,-33.0,27.600006103515625,1,0.07546128734757707,-1.0149217020578831,366.5,-1.7586264956275586,355.79998779296875,-1.52000732421875,356.8999938964844,0.07546128734757707
5741,2010-08-25,360.5,363.3999938964844,357.20001220703125,363.3999938964844,6274670.0,-0.007160578517793836,3.275858440232776,4.142956794698185,60.8501373633876,61.04208371749786,-6.487630830627438,-9.156335415933768,-20.57899426171275,-24.451418906910362,29.628184752953025,6.199981689453125,3.791638965248012,7.8600006103515625,-4.01963992386851,19.739641144571635,1.9201803432414977,13.799820877461627,-10.143600263539042,43.57147216796875,-16.05850913603284,5.939820267110038,8,-3.9000091552734375,-5.3000030517578125,-21.375,-30.399993896484375,28.5,2,0.0809986468988384,2.679959961426252,363.1000061035156,-1.0149217020578831,366.5,-1.7586264956275586,355.79998779296875,0.0809986468988384
5742,2010-08-26,358.6000061035156,362.3999938964844,357.1000061035156,362.2999877929688,4163641.0,-0.005270440766946938,1.717946711530185,1.2758584402327955,63.551422526986336,62.56510017897162,-3.3573458390176825,-6.536083196511072,-18.0260594360808,-22.293373495152537,29.898470018007284,5.29998779296875,3.6725099142522595,5.290007019042946,-6.331552892888283,16.911566930974175,-0.5207729369226968,11.100786975008589,-6.800118834252771,29.496459739832044,-31.487239783816623,5.810779955965624,8,-2.0000152587890625,-3.4000091552734375,-19.175003051757812,-26.449996948242188,30.699981689453182,3,0.10150583735901253,3.275858440232776,360.5,2.679959961426252,363.1000061035156,-1.0149217020578831,366.5,0.10150583735901253
5743,2010-08-27,363.0,363.70001220703125,355.6000061035156,358.0,4374962.0,0.012269921421067309,1.5312422514257376,-1.3513580389472,60.90228094248158,63.50851115161672,-5.988561359756773,-9.916586457934045,-21.87938343452322,-26.493332842200516,30.277156465141086,8.100006103515625,4.153073059469875,8.720001220703125,-2.726278580634073,20.166281022040323,2.9968613200344976,14.443141121371752,-9.87210420055942,60.00004521122685,3.360376190631463,5.7231399006686035,8,-5.0500030517578125,-7.6500091552734375,-22.899993896484375,-30.849990844726562,26.600006103515625,4,0.07520657794206276,1.717946711530185,358.6000061035156,3.275858440232776,360.5,2.679959961426252,363.1000061035156,0.07520657794206276
5744,2010-08-31,365.20001220703125,365.70001220703125,358.20001220703125,359.20001220703125,4443199.0,0.006060639688791225,1.1428571428571428,1.2,64.95099982497266,63.773415652233226,-6.137607012435353,-11.409947246607317,-23.418518462694237,-28.48966394490037,30.321331772843195,7.5,4.871567000638379,10.100012207031227,-2.0230446329645133,22.223069047026968,4.038483787033385,16.16154062702907,-10.850348559827182,95.04950794211938,39.798687453510965,6.0615284199978605,8,-4.7500152587890625,-9.850021362304688,-24.525009155273438,-33.05000305175781,21.899993896484375,1,0.07612263653816354,1.5312422514257376,363.0,1.717946711530185,358.6000061035156,3.275858440232776,360.5,0.07612263653816354
5745,2010-09-01,369.7999877929688,371.6000061035156,364.6000061035156,366.0,4125550.0,0.012595770624809877,-1.1212199678177077,0.6333312988281344,74.5803645135039,65.00306328646408,-9.424155005066552,-15.4223570543449,-27.33567277237472,-32.92420371434753,30.413397438262795,7.0,6.11932692293766,13.824987792968784,0.1287533377672503,27.521222248170318,6.976870565368017,20.67310502056955,-14.326297725822315,88.74988555908239,29.980454719449504,6.848117227600774,9,-6.799987792968807,-12.84999084472662,-29.124984741210994,-37.64997863769537,17.600006103515568,2,0.06814497847182,1.1428571428571428,365.20001220703125,1.5312422514257376,363.0,1.717946711530185,358.6000061035156,0.06814497847182
5746,2010-09-02,370.2999877929688,371.6000061035156,367.7999877929688,368.8999938964844,3174174.0,0.001352082251230069,-1.1111177044038836,0.36842062994909314,76.32851096201225,65.93683637841721,-8.445058996256762,-15.197237194101206,-27.139410150817753,-33.3851116996006,30.486252789596257,3.800018310546818,7.408609778470577,13.369989013671955,-1.534632630374233,28.274610657718142,5.917678191648861,20.82229983569505,-13.21366612218543,91.87488555908239,28.035081114136382,7.45231082202309,9,-7.249984741210994,-13.34999084472662,-29.624984741210994,-38.14997863769537,13.800018310546818,3,0.055090534935334334,-1.1212199678177077,369.7999877929688,1.1428571428571428,365.20001220703125,1.5312422514257376,363.0,0.055090534935334334
5747,2010-09-03,368.6000061035156,372.0,366.70001220703125,372.0,3656672.0,-0.004590822969196551,2.1176454748633438,-2.4285776566756505,74.70450946370526,67.50332851632466,-5.488020599750314,-12.748996052032908,-24.771131286900072,-31.705024694633153,30.460102391466304,5.29998779296875,7.750098865449331,10.780006408691406,-4.698139807216194,26.258152624599006,3.0409333007376063,18.519079516645206,-10.062315989459023,79.26832218386848,8.972023400997912,7.739073107953798,9,-5.1500091552734375,-11.45001220703125,-28.37500762939453,-36.44999694824219,21.29998779296875,4,0.05534452945927337,-1.1111177044038836,370.2999877929688,-1.1212199678177077,369.7999877929688,1.1428571428571428,365.20001220703125,0.05534452945927337
5748,2010-09-06,371.7999877929688,373.1000061035156,369.1000061035156,370.2999877929688,2240375.0,0.00868144773864854,-1.0513013130506312,-0.44117726256832807,76.32744856567224,68.4661863372185,-6.905958966351818,-14.752110177707493,-27.142244160080338,-34.887334532544,31.239716642177008,4.5,8.204617092630713,12.739988708496128,-3.0586621528673845,28.53863956985964,4.840663277814372,20.639314139177884,-11.646820492598977,91.27504132163735,15.547221107160297,7.89932543068176,9,-7.449981689453182,-14.09999084472662,-31.6499862670899,-39.64997863769537,17.600006103515568,0,0.04706831784444443,2.1176454748633438,368.6000061035156,-1.1111177044038836,370.2999877929688,-1.1212199678177077,369.7999877929688,0.04706831784444443
5749,2010-09-07,369.70001220703125,372.2999877929688,368.7999877929688,372.2999877929688,2425440.0,-0.005648132476827605,1.692332973378914,-1.7333170572917045,68.15924741378187,68.92832461961152,-4.8101660808912925,-12.057439166170184,-24.169131307690463,-32.77852531786783,31.733611476561517,3.5,8.354691774344872,9.870011901855491,-6.444538511110693,26.184562314821676,1.7127366953724277,18.027287108338555,-7.7342874742209915,60.00007180606618,-13.00860298140126,8.157275206483092,9,-5.350006103515625,-11.350006103515625,-29.62500762939453,-37.55000305175781,18.399993896484375,1,0.053827409357347866,-1.0513013130506312,371.7999877929688,2.1176454748633438,368.6000061035156,-1.1111177044038836,370.2999877929688,0.053827409357347866
5750,2010-09-08,376.0,376.7999877929688,367.8999938964844,367.8999938964844,3110892.0,0.01704081034609417,-1.1975277012745928,-3.115416216723722,72.41382712281762,70.21317903732597,-10.15585141320662,-17.44014090891335,-29.3274646606003,-39.00102138223275,32.427774249352524,8.899993896484432,9.223822154793652,15.019999694824207,-2.4677501411920844,32.5077495308405,6.2761247768160615,23.763874612832353,-12.47547587529101,92.07930963632576,19.766844152164154,8.743874918008139,9,-9.800003051757812,-15.20001220703125,-35.775001525878906,-43.84999084472656,9.299987792968807,2,0.029521292828498913,1.692332973378914,369.70001220703125,-1.0513013130506312,371.7999877929688,2.1176454748633438,368.6000061035156,0.029521292828498913
5751,2010-09-09,379.5,380.0,373.2999877929688,376.1000061035156,3706969.0,0.009308510638297962,2.0454643186594184,0.41975201660757816,73.44402832694372,71.31235745954345,-11.932053356600363,-19.56471916251428,-31.63449644500224,-42.378439889955985,33.7589491689115,6.700012207031193,9.001867632962274,17.009999084472668,-1.42119462618723,35.441192795132565,7.794402229142747,26.225595939802588,-13.851401688369435,96.24059805329796,23.39905946323391,9.21559685532994,9,-11.699996948242188,-17.100006103515625,-38.900001525878906,-47.34999084472656,4.600006103515625,3,0.020816848212080075,-1.1975277012745928,376.0,1.692332973378914,369.70001220703125,-1.0513013130506312,371.7999877929688,0.020816848212080075
5752,2010-09-10,377.2999877929688,381.6000061035156,376.7999877929688,379.5,3935423.0,-0.005797133615365491,-2.000000000000071,-0.6470635754099517,71.80530622856647,72.52380471355289,-7.599680946341721,-15.912287294318048,-28.10386126892098,-40.07378193209786,35.466297702880865,4.800018310546818,9.162265296730197,13.369987487793026,-4.9589422104743335,31.698917186060385,4.2055226386593745,22.534452336926677,-9.399993896484432,68.61303299905147,-4.497580790273432,9.164464849133674,9,-7.399978637695369,-14.09999084472662,-36.57498931884771,-44.54998779296881,8.5,4,0.01802284264657361,2.0454643186594184,379.5,-1.1975277012745928,376.0,1.692332973378914,369.70001220703125,0.01802284264657361
5753,2010-09-13,382.3999938964844,383.2999877929688,377.3999938964844,380.1000061035156,2441098.0,0.013517111763899692,1.8780629410187946,-1.0454431960050208,68.19224572770585,72.88394314718991,-10.79344628545681,-19.267206048812625,-31.851023165945435,-45.07514786091343,37.52249811715269,6.0,9.862327299870799,16.73499450683596,-1.694299203157641,35.16428821682956,7.520347651839131,25.94964136183279,-11.759997558593739,94.1558814728499,22.33429775580383,9.214646854996802,9,-8.449996948242188,-18.350006103515625,-41.67499542236328,-49.649993896484375,0.70001220703125,0,0.01961297102434112,-2.000000000000071,377.2999877929688,2.0454643186594184,379.5,-1.1975277012745928,376.0,0.01961297102434112
5754,2010-09-14,379.7999877929688,383.5,379.20001220703125,382.0,4191363.0,-0.006799179249514786,-1.5294318283816533,-0.956532123238571,69.46387858395374,72.31544471057323,-6.598547468269601,-14.928041241121662,-27.95207232381,-42.35549115471434,40.09866078843053,4.29998779296875,10.649014696046493,12.544989013671909,-4.929614206748113,30.01959223409193,3.807687403461898,21.28229062388192,-6.627993164062559,76.2819823115495,3.6510255726370957,8.737301610210025,9,-4.699981689453182,-15.649993896484432,-38.84999084472662,-47.04998779296881,7.0,1,0.025276478178163142,1.8780629410187946,382.3999938964844,-2.000000000000071,377.2999877929688,2.0454643186594184,379.5,0.025276478178163142
5755,2010-09-15,380.5,381.0,375.70001220703125,380.2999877929688,4095848.0,0.0018431075027121047,7.833223132088907,-0.09091413510886817,74.39028021133082,72.10008573827528,-6.28173827957761,-14.364033250608827,-27.556785565762482,-43.00082334987883,41.277064417332895,5.29998779296875,11.425728785429726,11.975001525878895,-5.472040600261948,29.422043652019738,3.251480462808445,20.698522588949345,-5.2624042968749905,70.5882704931274,-5.4822896263826095,8.723521063070432,9,-5.399993896484375,-16.350006103515625,-37.974998474121094,-46.0,4.299987792968807,2,0.019973734831841394,-1.5294318283816533,379.7999877929688,1.8780629410187946,382.3999938964844,-2.000000000000071,377.2999877929688,0.019973734831841394
5756,2010-09-16,378.7999877929688,381.0,375.7999877929688,381.0,3143690.0,-0.004467837600607649,3.7272575946732736,-10.999389685690971,74.75490544402759,72.10568529164443,-3.6310463338597856,-11.389249310335515,-25.277675734716297,-41.27941221983474,42.36270685524881,5.200012207031193,11.880495317630391,9.09499053955085,-7.7389900018251865,25.928971080926885,0.6780002688628315,17.511980810238867,4.700012207031193,39.74333894127386,-40.4745276537993,8.416990270688013,9,-3.0999908447266193,-14.649993896484432,-35.82498931884771,-43.749984741210994,5.700012207031193,3,0.01715945145054376,7.833223132088907,380.5,-1.5294318283816533,379.7999877929688,1.8780629410187946,382.3999938964844,0.01715945145054376
5757,2010-09-17,385.3999938964844,390.1000061035156,382.0,383.0,8352362.0,0.01742345912408738,-2.6818260634350355,-1.0909002635594678,76.04652301630286,72.0744713417145,-8.490196606460415,-16.595490603814937,-31.103567082034317,-47.64697794215908,43.327854430547106,11.300018310546818,11.705873600185896,14.269996643066406,-2.823068049498829,31.36306133563164,5.7234642967837885,22.816528989349024,-9.600006103515568,67.3610125058545,-14.777524823634437,8.54653234628261,9,-6.399993896484375,-17.949996948242188,-39.54999542236328,-50.34999084472656,2.5,4,-0.003373087217323434,3.7272575946732736,378.7999877929688,7.833223132088907,380.5,-1.5294318283816533,379.7999877929688,-0.003373087217323434
5758,2010-09-20,394.1000061035156,394.1000061035156,383.3999938964844,387.2999877929688,4598049.0,0.02257398117491416,2.147053939674091,2.833348168304848,79.19193102406581,73.3003250761905,-15.303633029229445,-23.483028503730566,-38.97688490377669,-56.04882631671296,44.454065857133976,10.70001220703125,11.689543459558877,21.055007934570312,2.6611380509052083,39.44887781823542,11.858072992737789,30.251942876402836,-18.300018310546818,100.0,18.689311241971268,9.196934941832541,9,-13.100006103515625,-24.650009155273438,-46.95000457763672,-59.05000305175781,-7.70001220703125,0,-0.021060690641975577,-2.6818260634350355,385.3999938964844,3.7272575946732736,378.7999877929688,7.833223132088907,380.5,-0.021060690641975577
5759,2010-09-21,391.7999877929688,394.3999938964844,390.7999877929688,394.3999938964844,5158681.0,-0.00583612858392768,1.769228963461111,-0.3823528091803757,73.30507871852079,73.39935303126863,-10.660079895911167,-20.227488763950134,-35.88886790650332,-53.54561734316093,44.57130141051328,3.600006103515568,11.893981695802836,17.489990234375057,-2.4256042890984872,37.4055847578486,7.532192972638256,27.447787496111857,-15.267999267578148,86.09621043114718,5.489972988092333,9.957797261736784,9,-7.949996948242244,-22.199996948242244,-43.72498321533209,-56.749984741210994,-8.699981689453182,1,-0.02220516069553924,2.147053939674091,394.1000061035156,-2.6818260634350355,385.3999938964844,3.7272575946732736,378.7999877929688,-0.02220516069553924
5760,2010-09-22,390.5,394.0,389.0,394.0,3522629.0,-0.003317988344746281,1.8571428571428572,1.3461506860570502,71.04167938232423,73.13242537075534,-7.919818017340901,-17.675757085795226,-33.98349711643266,-51.9425521420182,44.52047548877884,5.0,11.736825937721107,14.82000274658202,-5.611711956762576,35.251717449926616,4.604145394909722,25.035860098254318,-12.895931152343735,79.03229775958384,-0.142395800612249,10.21585735167231,9,-5.4499969482421875,-19.550003051757812,-42.07499694824219,-55.44999694824219,-3.100006103515625,2,-0.009475063270246387,1.769228963461111,391.7999877929688,2.147053939674091,394.1000061035156,-2.6818260634350355,385.3999938964844,-0.009475063270246387
5761,2010-09-23,389.70001220703125,393.0,385.2999877929688,393.0,2409612.0,-0.0020486243097791457,3.666691327427047,0.9428536551339286,72.39915431979189,73.19840849200261,-6.169599999428499,-15.36371881976038,-32.52335969791022,-50.83307835479627,44.87210989486006,7.700012207031193,12.386487010405517,12.560014343261741,-7.473681241431905,32.59370992795539,2.5431665509149184,22.576862135608565,-11.088187856445302,62.09690320262451,-16.3609703010762,10.016847792346834,9,-4.6500091552734375,-16.250015258789062,-40.050018310546875,-54.00001525878906,-0.40002441406244316,3,-0.012573836952972095,1.8571428571428572,390.5,1.769228963461111,391.7999877929688,2.147053939674091,394.1000061035156,-0.012573836952972095
5762,2010-09-24,395.0,395.6000061035156,387.2999877929688,389.5,2439018.0,0.013600173535927684,1.4776128920590503,-1.6666728318567703,73.57724232811854,73.79674144760403,-9.716607684957467,-18.75865474542792,-37.11379063224905,-55.70659013912268,45.36157158874771,8.300018310546818,12.410145306044399,16.040002441406273,-3.5097072522706867,35.58971213508323,6.265147594567793,25.814857288244752,-15.440885476660128,95.0819221052105,17.491638197444814,9.774854846838478,9,-9.349990844726562,-20.0,-44.80000305175781,-58.75,-5.79998779296875,4,-0.02658227848101269,3.666691327427047,389.70001220703125,1.8571428571428572,390.5,1.769228963461111,391.7999877929688,-0.02658227848101269
5763,2010-09-27,390.2999877929688,395.5,389.6000061035156,395.2999877929688,2518149.0,-0.011898765081091667,1.185173045188463,-0.9090909090909091,69.88412757513936,73.84343577995799,-4.222136603354102,-12.552081496775372,-31.686178729287633,-50.48334898105742,46.26113485167407,5.899993896484375,12.001210405692973,9.97499084472662,-8.674221629285569,28.624203318738807,0.6503846077205253,19.299597081732713,-9.457601943214854,48.54360302330914,-29.979921736015264,9.324606237006082,9,-4.649978637695369,-15.249984741210994,-38.249984741210994,-52.19998168945318,-0.09997558593755684,0,-0.006149100618874415,1.4776128920590503,395.0,3.666691327427047,389.70001220703125,1.8571428571428572,390.5,-0.006149100618874415
5764,2010-09-28,393.0,393.7999877929688,386.6000061035156,390.6000061035156,3024379.0,0.006917787065018777,2.6000183106865005,-0.479998779296875,67.63482797482638,73.09282997590195,-5.423115513305049,-13.768520763226093,-33.59287238366835,-52.44432046481165,46.69729452660166,7.199981689453182,11.941528132809026,11.285003662109375,-6.751601928830098,29.321609253048848,2.266700866639667,20.303306457579083,-10.977004529945134,74.75726717055133,-1.9667948873410097,9.018302795469726,9,-7.3000030517578125,-17.75,-40.94999694824219,-54.899993896484375,-8.79998779296875,1,-0.016793908660345136,1.185173045188463,390.2999877929688,1.4776128920590503,395.0,3.666691327427047,389.70001220703125,-0.016793908660345136
5765,2010-09-29,395.0,395.20001220703125,390.1000061035156,394.5,2811054.0,0.0050890585241729624,10.333039468330394,0.2083338631537454,66.5952630519623,72.18620304345023,-5.755209742714555,-14.528693067046959,-34.64712442241955,-53.8857363107449,46.57314005551586,5.100006103515625,11.954947198528714,12.025003051757835,-6.027772118017765,30.077778221533435,2.998615466870035,21.051390636645635,-11.8908436792683,94.174708379875,19.096508783879145,9.0263875848878,9,-6.1999969482421875,-19.399993896484375,-39.100006103515625,-53.05000305175781,-12.200012207031193,2,-0.03012656682654269,2.6000183106865005,393.0,1.185173045188463,390.2999877929688,1.4776128920590503,395.0,-0.03012656682654269
5766,2010-09-30,390.70001220703125,397.0,389.5,395.1000061035156,5822445.0,-0.010886045045490511,-1.2058764131171378,-8.79998779296875,63.72951947369744,70.81764709427185,0.4585338869687803,-9.087969887711324,-29.52856939112428,-49.01296661652532,46.51610567223924,7.5,12.068254098609486,6.705014038085949,-10.62308749292123,24.033115569093127,-1.9590367274176401,15.369064803589538,-6.591587903676839,39.423158747252685,-34.96618550561011,8.664050765503587,9,-0.5000152587890625,-14.400009155273438,-34.800018310546875,-48.75001525878906,-6.600006103515625,3,-0.00844642489746894,10.333039468330394,395.0,2.6000183106865005,393.0,1.185173045188463,390.2999877929688,-0.00844642489746894
5767,2010-10-01,389.0,394.20001220703125,387.3999938964844,393.0,3738129.0,-0.004351195684453746,1.124997615823304,0.9090921701496057,57.26872039411999,68.38173480205566,3.0429035738305856,-6.093707297892024,-26.983853220699757,-46.819288795210696,46.564828429818,6.800018310546875,11.94424474545383,3.9850021362304915,-11.866187510391683,19.836191782852666,-3.9405926870805956,11.910596959541579,-3.6024181269810356,23.076877932550243,-46.79575346530726,7.92559482331109,10,2.149993896484375,-12.699996948242188,-33.100006103515625,-47.05000305175781,-7.79998779296875,4,0.0007711768456781787,-1.2058764131171378,390.70001220703125,10.333039468330394,395.0,2.6000183106865005,393.0,0.0007711768456781787
5768,2010-10-04,389.2999877929688,391.70001220703125,384.70001220703125,389.0,2897915.0,0.0007711768456781787,1.745078327888079,-0.07499694824220171,61.02087230634813,67.01682297848092,2.224342702898923,-5.2864564164544845,-26.411787222294038,-46.78650983028143,46.26615376653833,7.0,12.009437392470488,3.4099899291992983,-11.257540701304038,18.077520559702634,-3.923775386052341,10.743755244450938,7.700012207031193,37.398212610967946,-30.355685083956942,7.333765315251659,10,1.5500183105468182,-12.999984741210994,-33.39999389648443,-47.34999084472662,-12.099975585937557,0,-0.0002568086028060801,1.124997615823304,389.0,-1.2058764131171378,390.70001220703125,10.333039468330394,395.0,-0.0002568086028060801
5769,2010-10-05,389.6000061035156,393.5,386.3999938964844,391.2999877929688,4938043.0,0.0007706609811310994,1.327868524401531,-5.666836215665444,60.65573419001645,65.8628290682245,1.7650531373317904,-4.236377449799022,-25.914999405708386,-46.643255198217105,46.12402672185929,7.100006103515625,11.499763123167838,2.7150085449218864,-9.881951806930317,15.31196889677409,-3.5834716310042154,9.013488720847988,7.153994140625002,39.837388288185466,-26.419588570096195,6.298480175926108,10,1.25,-12.0,-32.95001220703125,-47.65000915527344,-16.399993896484375,1,0.0015400567097429985,1.745078327888079,389.2999877929688,1.124997615823304,389.0,-1.2058764131171378,390.70001220703125,0.0015400567097429985
5770,2010-10-06,387.1000061035156,394.0,382.2999877929688,392.0,7944435.0,-0.006416837681814003,1.6292180293860348,2.8823803967326924,59.54024423867112,64.43406128143329,4.170631311459033,-0.9087468174969899,-22.588906176855176,-43.663714805343716,45.15572053797725,11.700012207031193,9.836880756930668,-0.3399917602538949,-11.848787006115458,11.168803485607668,-6.094389383184648,5.414405862676858,9.412914379882807,32.653158670513974,-35.4309341135006,5.75439762293077,10,2.54998779296875,-6.3000030517578125,-29.20001220703125,-45.15000915527344,-16.300018310546818,2,-0.007491588351225431,1.327868524401531,389.6000061035156,1.745078327888079,389.2999877929688,1.124997615823304,389.0,-0.007491588351225431
5771,2010-10-07,387.3999938964844,389.0,383.8999938964844,389.0,4569616.0,0.0007749619949335429,5.3749833107631275,0.32653226459396,52.68817116089816,62.11305337396436,3.9225764010956254,-0.6182384074753031,-22.01649266041892,-43.58133586897242,43.82452257328235,5.100006103515625,8.70342877789983,-0.43500366210935226,-11.321850260938106,10.451842936719402,-5.878426961523701,5.008419637304996,8.544409279296872,42.8571062214697,-24.272572245789085,5.443423299414374,10,2.25,-5.54998779296875,-27.42499542236328,-43.84999084472656,-12.399993896484375,3,-0.011874047950410471,1.6292180293860348,387.1000061035156,1.327868524401531,389.6000061035156,1.745078327888079,389.2999877929688,-0.011874047950410471
5772,2010-10-08,384.1000061035156,387.70001220703125,381.7999877929688,387.5,2389350.0,-0.008518295934332176,2.105261044499203,2.1249880791165197,34.276723524071414,58.156675146067926,6.16177697222912,3.3911777422383693,-17.848343718823912,-39.71469939310646,42.11646706444126,5.900024414062443,7.641730990175404,-4.074992370605457,-13.954668532696871,5.804683791485957,-9.014830451651164,0.8648457104402496,11.298620456953131,18.852590239387272,-42.29669441531118,4.9398380810457105,10,5.29998779296875,-2.25,-24.100006103515625,-40.55000305175781,-5.100006103515625,4,0.0,5.3749833107631275,387.3999938964844,1.6292180293860348,387.1000061035156,1.327868524401531,389.6000061035156,0.0
5773,2010-10-11,389.8999938964844,390.20001220703125,384.3999938964844,385.5,3683416.0,0.015100202293164333,1.319993164104223,-1.2941181750455522,47.308787257642074,55.89822617749189,0.33423114443860413,-1.91637289538113,-22.643293525536023,-44.8063694733961,40.3090121547572,6.100006103515625,6.6793335972548675,1.3499954223632926,-8.169518457391177,10.869509302117763,-3.409761517513971,6.109752362240556,4.682714337934385,66.39342622007639,8.052774481187406,4.759756939877241,10,-0.5,-7.4499969482421875,-29.599998474121094,-46.149993896484375,-16.199981689453125,0,-0.022313367082952285,2.105261044499203,384.1000061035156,5.3749833107631275,387.3999938964844,1.6292180293860348,387.1000061035156,-0.022313367082952285
5774,2010-10-12,389.3999938964844,390.0,384.6000061035156,387.0,5092744.0,-0.0012823801175353422,1.9999915229093375,0.5454539149251971,48.40578684558534,53.87717326567223,0.3015820586213067,-0.6959712680549615,-21.29098047629202,-43.593768255008456,38.38590376774439,5.399993896484375,5.112714061507631,0.3699951171875,-8.213983053259255,8.953973287634255,-3.921993968035906,4.661984202410906,4.415751111447378,62.295069665057234,6.3002988662808335,4.291989085223385,10,0.0,-6.9499969482421875,-28.37499237060547,-45.09999084472656,-21.699981689453125,1,-0.03133020513784679,1.319993164104223,389.8999938964844,2.105261044499203,384.1000061035156,5.3749833107631275,387.3999938964844,-0.03133020513784679
5775,2010-10-13,388.1000061035156,392.0,387.1000061035156,392.0,4050234.0,-0.00333843814418322,1.512821315387926,-1.6250015894612362,47.71427500198364,52.097701657704036,0.5809709245003774,1.2675725753897495,-19.249045480923996,-41.65495312251562,37.51252366851275,4.899993896484375,3.953022880899198,-1.3099929809570199,-8.921870658008515,6.301884696094476,-5.115931819482796,2.4959458575687563,4.994793471518335,61.764811479382494,6.2716794485235,3.8059388385257598,10,-0.100006103515625,-5.6500091552734375,-26.75,-43.80000305175781,-15.5,2,-0.038392150636839206,1.9999915229093375,389.3999938964844,1.319993164104223,389.8999938964844,2.105261044499203,384.1000061035156,-0.038392150636839206
5776,2010-10-14,385.2999877929688,390.7999877929688,384.8999938964844,390.1000061035156,4952151.0,-0.007214682469754985,-1.1071383807172916,1.2307758519503746,35.076904296875014,49.631944313565704,2.832286538639096,4.827005829604957,-15.688858155175808,-38.10455351325476,36.41273928513498,5.899993896484432,2.6775881785185334,-4.435011291503827,-10.546701412124207,1.676678829116554,-7.490856351814045,-1.379166231193608,7.117123075141251,34.313684424684695,-15.503694348412928,3.0558450603101974,10,2.600006103515568,-0.14999389648443184,-21.799995422363338,-39.14999389648443,-18.5,3,-0.03763301442872402,1.512821315387926,388.1000061035156,1.9999915229093375,389.3999938964844,1.319993164104223,389.8999938964844,-0.03763301442872402
5777,2010-10-15,384.1000061035156,388.6000061035156,382.3999938964844,387.2999877929688,4593086.0,-0.0031144088436825257,1.1379284943832049,0.6666603088621634,39.31036514846806,47.21966574046792,3.647703868239887,6.244774971472111,-13.714082348733882,-36.18708145069468,34.15814921429049,6.20001220703125,1.2175815383088775,-5.5699935913086165,-11.899572759531054,0.7595855769138211,-8.734783175419864,-2.4052040071973693,7.899993896484375,17.708449231180044,-30.93701098033534,3.16478958411123,10,3.79998779296875,2.25,-19.00000762939453,-36.350006103515625,-22.300018310546818,4,-0.023691762454862264,-1.1071383807172916,385.2999877929688,1.512821315387926,388.1000061035156,1.9999915229093375,389.3999938964844,-0.023691762454862264
5778,2010-10-18,385.7999877929688,386.20001220703125,381.8999938964844,383.7999877929688,4609087.0,0.004425883005570785,2.0713880896330483,-0.6250035762991392,37.14280731813132,44.60711831025846,1.5634496495385974,4.101373821937443,-14.481037702514811,-37.22106189706693,31.4321933988159,4.300018310546875,0.1612891649177186,-3.455010986328091,-9.648547332925716,2.7385253602695343,-6.5517791596269035,-0.3582428130292783,5.588011474609345,38.613777620658226,-6.450758362628264,3.0967681732987984,10,2.100006103515568,0.5500183105468182,-19.249984741210994,-37.249984741210994,-29.399993896484432,0,-0.017625681721425757,1.1379284943832049,384.1000061035156,-1.1071383807172916,385.2999877929688,1.512821315387926,388.1000061035156,-0.017625681721425757
5779,2010-10-19,383.1000061035156,388.5,382.8999938964844,386.6000061035156,3762309.0,-0.006998397550240676,-1.8717800244139096,-1.75,29.26824600000647,41.243562950406826,3.6257270572705806,6.446680531940444,-11.095503149155093,-33.9278864450709,28.688334892892115,5.600006103515625,-0.467839031232927,-5.719993591308594,-12.366432621319461,0.9264454387022738,-9.043213106314056,-2.3967740763031316,7.712712475585988,11.881301800536022,-25.856978197792614,3.323219515005435,10,3.79998779296875,3.25,-14.100013732910156,-33.70001220703125,-25.0,1,-0.024536658174691972,2.0713880896330483,385.7999877929688,1.1379284943832049,384.1000061035156,-1.1071383807172916,385.2999877929688,-0.024536658174691972
5780,2010-10-20,386.7999877929688,387.7999877929688,381.0,382.70001220703125,3377473.0,0.009658004778139828,1.22951311760819,-1.171421595982159,43.060433676738725,40.173814341055774,-0.13554134888755698,2.587977474056345,-14.010894345345662,-37.051844760231745,26.148371726061864,6.799987792968807,-1.2559735092037272,-1.8350112915038608,-8.490527618423357,4.820505035415636,-5.162769454963609,1.4927468719558874,3.47196693896484,59.183622627878385,20.763779468904637,3.3277581634597477,10,-0.29998779296880684,-0.44998168945318184,-17.174987792968807,-36.84999084472662,-21.5,2,-0.04937946274228078,-1.8717800244139096,383.1000061035156,2.0713880896330483,385.7999877929688,1.1379284943832049,384.1000061035156,-0.04937946274228078
5781,2010-10-21,384.7999877929688,387.2999877929688,383.20001220703125,387.0,6022072.0,-0.005170630980139701,1.9285667574931098,-0.5365915383928093,42.6055868851333,41.09924360339599,1.6280715212907921,4.429142118481479,-11.114086768889308,-34.457652662223325,24.431408999223418,4.099975585937557,-2.143255829485099,-3.5900100708007017,-10.438414574760372,3.258394433158969,-7.014212322780509,-0.16580781882089468,4.730210560410171,49.9997992266217,9.240989812793586,3.4242022519798248,10,1.7000122070311932,1.6000061035155682,-15.174987792968807,-33.749984741210994,-17.699981689453182,3,-0.031704735125971606,1.22951311760819,386.7999877929688,-1.8717800244139096,383.1000061035156,2.0713880896330483,385.7999877929688,-0.031704735125971606
5782,2010-10-22,384.5,385.8999938964844,381.7999877929688,385.2999877929688,2471279.0,-0.0007795940813029034,3.100006103515568,0.36362879733669773,41.54928820727949,40.45929926446682,2.2247182115996793,4.113040827121381,-9.87649711097913,-33.60548995120968,22.242661090883338,4.100006103515568,-2.8491933902275832,-3.3649978637695312,-9.667971519968034,2.937975792428972,-6.5164846918687545,-0.21351103567030805,4.347782485108667,46.666666666666664,5.256277018568262,3.151486828099248,10,2.0,4.5,-14.575004577636719,-32.55000305175781,-24.5,4,-0.04603384189084836,1.9285667574931098,384.7999877929688,1.22951311760819,386.7999877929688,-1.8717800244139096,383.1000061035156,-0.04603384189084836
5783,2010-10-25,387.8999938964844,394.8999938964844,387.0,387.0,5496047.0,0.008842636921935876,-16.555661049133633,-1.1250095368886055,47.301557468213176,40.336607111425465,-1.6637741465255544,0.5523454615074002,-12.254259653684244,-36.3816272210629,20.495608871003952,10.399993896484375,-3.1319265757965127,0.15499572753907387,-6.043298869114949,6.353290324193097,-2.9441515707879375,3.2541430258660853,-6.899993896484375,49.640265656731984,7.699153641579095,3.099147298327021,10,0.0500030517578125,1.100006103515625,-14.674995422363281,-26.899993896484375,-32.199981689453125,0,-0.06728539962411206,3.100006103515568,384.5,1.9285667574931098,384.7999877929688,1.22951311760819,386.7999877929688,-0.06728539962411206
5784,2010-10-26,386.3999938964844,389.8999938964844,384.6000061035156,388.5,2866019.0,-0.003866976085594609,1.163263018254517,-2.3333559391000644,48.852434411958946,40.463069268089384,-0.7085924681666711,1.615357479372392,-9.738053217673382,-34.22982202044932,19.230589561706285,5.29998779296875,-2.4466169691313553,-1.0150039672851676,-6.7182911778249945,4.688283243254659,-3.8666475725550526,1.8366396379847174,-5.1219940185546875,38.848894011745976,-4.090812895492498,2.8516436052699086,10,1.5500030517578125,2.600006103515625,-11.174995422363281,-21.449996948242188,-30.699981689453125,1,-0.07763975277918078,-16.555661049133633,387.8999938964844,3.100006103515568,384.5,1.9285667574931098,384.7999877929688,-0.07763975277918078
5785,2010-10-27,383.1000061035156,386.3999938964844,382.6000061035156,384.3999938964844,4287584.0,-0.008540341214013591,-2.3043547488257303,0.6190400069754262,43.58208438551043,41.40808927793776,2.019980796019354,4.193099052038065,-5.66814259640023,-30.26026355464694,17.583384290470423,3.79998779296875,-2.7772611270282823,-3.7199920654296648,-8.499596927443577,1.059612796584247,-6.109794496436621,-1.3301896344227089,-1.5495663452148278,9.923799273634996,-31.66207136318613,2.389802431006955,10,4.8499908447265625,5.899993896484375,-6.3750152587890625,-17.400009155273438,-19.300018310546818,2,-0.06525711198564921,1.163263018254517,386.3999938964844,-16.555661049133633,387.8999938964844,3.100006103515568,384.5,-0.06525711198564921
5786,2010-10-28,387.3999938964844,392.20001220703125,382.2999877929688,385.0,4779822.0,0.011224191397707362,-1.5384618394231633,-1.846166486689516,54.782607926460294,43.12722736438135,-2.1800500111572205,-0.3866160485688397,-9.13559117523971,-33.90837710031701,15.944709774233607,9.900024414062443,-3.055198046116516,0.744996643066429,-3.6857413872090206,5.1757346733418785,-1.4703723720713242,2.960365658204182,-5.582563055419882,42.74811827769094,-1.642582327942705,2.2153690151377265,10,0.5500030517578125,1.600006103515625,-9.399993896484375,-20.349990844726562,-25.399993896484375,3,-0.05704699651962519,-2.3043547488257303,383.1000061035156,1.163263018254517,386.3999938964844,-16.555661049133633,387.8999938964844,-0.05704699651962519
5787,2010-10-29,389.2999877929688,393.6000061035156,386.3999938964844,387.70001220703125,4499571.0,0.004904475803869435,-2.4285672765320507,0.6666581895400971,49.01959415456523,44.44687034620734,-3.6485390660695884,-2.3852777114266246,-10.218606483000656,-35.11487969849276,14.817954958706736,7.20001220703125,-3.182191205405502,2.6299911499024233,-1.8360626841345606,7.096044983939407,0.39696423288393134,4.863018066920915,-7.220905690795917,55.55552864412429,13.371846332653497,2.2330269170184915,10,-1.3499908447266193,-0.29998779296880684,-10.049987792968807,-21.09999084472662,-31.799987792968807,4,-0.05702538501300758,-1.5384618394231633,387.3999938964844,-2.3043547488257303,383.1000061035156,1.163263018254517,386.3999938964844,-0.05702538501300758
5788,2010-11-01,389.20001220703125,391.8999938964844,387.5,390.2999877929688,2850873.0,-0.0002568086028060801,1.0465145987991653,-0.6874952315556684,49.668902948597854,46.71361000716193,-3.369935110589779,-2.417102161897674,-9.250507794706323,-34.287809359032394,14.277765651964472,4.399993896484375,-2.5907822638149014,2.5350143432617074,-1.9188521161053131,6.988880802628728,0.30808111357822554,4.761947572945189,-6.900024414062443,61.06206401119137,20.53740230131549,2.226933229683503,11,-1.2500152587890625,-0.20001220703125,-8.875007629394531,-20.400009155273438,-16.400024414062443,0,-0.07502572274200903,-2.4285672765320507,389.2999877929688,-1.5384618394231633,387.3999938964844,-2.3043547488257303,383.1000061035156,-0.07502572274200903
5789,2010-11-02,390.20001220703125,392.7999877929688,388.2999877929688,388.2999877929688,2843843.0,0.0025693729923832453,-3.7367812399617355,-1.7273332593495427,53.511730946079545,47.874865259310916,-3.639631636354295,-3.5519571226139988,-9.697811936487938,-34.52037418428927,13.502783549321235,4.5,-2.063120381480644,3.5050140380859602,-1.0392583141435807,8.049286390315501,1.2328778619711898,5.777150214200731,-7.648024291992158,69.91160719349449,30.74875087953751,2.2721361761147603,11,-1.8500213623046875,-1.20001220703125,-9.850006103515625,-21.400009155273438,-17.900024414062443,1,-0.088416194056127,1.0465145987991653,389.20001220703125,-2.4285672765320507,389.2999877929688,-1.5384618394231633,387.3999938964844,-0.088416194056127
5790,2010-11-03,384.20001220703125,390.6000061035156,383.7999877929688,390.20001220703125,3208775.0,-0.015376729401065603,1.0000089757743682,-3.157854159974396,48.338398105873345,48.51184428383758,2.182265427813036,2.3395952621998504,-3.0938324762043976,-27.85508287000181,13.257937021215884,6.800018310546818,-1.7180840456506985,-2.3499862670898324,-7.0230868617358055,2.323114327556141,-4.6865365644127905,-0.013435969766874223,-1.4010641723632489,16.814348099675772,-22.01336361395685,2.3365502973229835,11,4.1499786376953125,4.79998779296875,-3.7250137329101562,-15.400009155273438,-10.400024414062443,2,-0.07418011216679088,-3.7367812399617355,390.20001220703125,1.0465145987991653,389.20001220703125,-2.4285672765320507,389.2999877929688,-0.07418011216679088
5791,2010-11-04,382.7999877929688,386.7999877929688,382.0,386.1000061035156,3698067.0,-0.0036439988796981293,1.042555954522113,0.5500030517578031,48.048014472525495,49.23392497997603,3.652896050417837,3.559844020927983,-1.0098254681581125,-25.835862355288555,12.87261123306026,4.799987792968807,-0.8846105186896693,-3.520010375976483,-8.462031348254811,1.4220105963018455,-5.991020862115647,-1.0489998898373187,12.100006103515568,6.89644286244258,-33.173311117671815,2.4710104861391744,11,5.650009155273381,6.200012207031193,-0.5999832153320881,-13.999984741210994,-8.199981689453182,3,-0.049634275354982105,1.0000089757743682,384.20001220703125,-3.7367812399617355,390.20001220703125,1.0465145987991653,389.20001220703125,-0.049634275354982105
5792,2010-11-05,384.1000061035156,384.8999938964844,379.1000061035156,383.8999938964844,5602809.0,0.0033960771995893424,5.444474585466753,-0.06060942340592882,47.41643592918788,49.246689253417664,2.5593105784749355,2.3819494998110713,-1.5354007656507065,-26.49006480967489,12.726222476644539,5.79998779296875,-0.7707430532407216,-2.2199920654296648,-7.162013037707993,2.7220289068486636,-4.691002551568829,0.2510184207094994,10.541987915039044,36.49639914372447,-3.6023065285222557,2.4710104861391744,11,2.25,2.899993896484375,-0.850006103515625,-14.600006103515625,-8.100006103515625,4,-0.057537114689760305,1.042555954522113,382.7999877929688,1.0000089757743682,384.20001220703125,-3.7367812399617355,390.20001220703125,-0.057537114689760305
5793,2010-11-08,381.20001220703125,385.8999938964844,380.2999877929688,385.70001220703125,2781637.0,-0.007550101146582167,1.2857338598173682,-22.49862679279829,47.12991382227309,49.0552980767859,4.927103182582016,4.84515749813653,1.9794586426460796,-23.039188110535633,12.220799871256366,5.600006103515568,-0.5574052335574606,-4.684986877441418,-9.82769487596255,0.4577211210797145,-7.256340876701984,-2.1136328781808515,12.820302294921873,15.328532191632762,-27.168810392221204,2.5713539992605523,11,5.149993896484375,5.79998779296875,2.5249862670898438,-11.70001220703125,-3.900024414062443,0,-0.06217211817443402,5.444474585466753,384.1000061035156,1.042555954522113,382.7999877929688,1.0000089757743682,384.20001220703125,-0.06217211817443402
5794,2010-11-09,377.20001220703125,385.3999938964844,376.6000061035156,380.0,8035435.0,-0.010493179097349037,-3.399993896484375,0.6222195095486112,35.62876330576995,48.171595734592515,8.364457917860875,8.310379737287803,6.489597179923578,-18.467650894972053,11.73166948491042,8.79998779296875,-0.3792527293609851,-8.074987792968727,-14.252318118610958,-1.8976574673264963,-11.163652955789871,-4.986322630147583,16.223489958984374,4.285757882254464,-34.60959228078247,3.0886651628211244,11,7.899993896484375,8.54998779296875,6.374992370605469,-7.70001220703125,-1.0,1,-0.01166496360463376,1.2857338598173682,381.20001220703125,5.444474585466753,384.1000061035156,1.042555954522113,382.7999877929688,-0.01166496360463376
5795,2010-11-10,373.20001220703125,377.6000061035156,368.1000061035156,377.6000061035156,10387912.0,-0.010604453527441993,3.318187808210627,1.571433242506812,33.615836742857184,45.81973226974773,12.083131836834923,11.73872547101621,10.815479669268257,-13.935925523611502,11.32880779204509,9.5,-0.7763260037271493,-11.329988098144554,-19.382204230916784,-3.277771965372324,-15.35609616453064,-7.303880031758467,19.214080195234374,27.272786616641643,-9.795833462551837,4.0261080663861035,11,7.649993896484375,8.29998779296875,11.024993896484375,-3.550018310546875,5.099975585937557,2,-0.002411640901992196,-3.399993896484375,377.20001220703125,1.2857338598173682,381.20001220703125,5.444474585466753,384.1000061035156,-0.002411640901992196
5796,2010-11-11,370.7999877929688,374.1000061035156,370.5,372.6000061035156,5092799.0,-0.006430933375026315,-2.00001271568989,0.40909563806100846,31.733317057291714,43.89903481449512,13.277038608269777,13.699108493156814,13.504098109727181,-11.015926719461106,11.417631857244018,3.600006103515625,-1.2432949701984626,-13.005012512206974,-23.113781399050538,-2.896243625363411,-18.059396955628756,-7.950628068785193,19.6689777053968,15.168446859945114,-19.831564048521642,5.054384443421792,11,9.65000915527338,10.700012207031193,14.425010681152287,-1.1499938964844318,1.3000183105468182,3,0.008090615153080849,3.318187808210627,373.20001220703125,-3.399993896484375,377.20001220703125,1.2857338598173682,381.20001220703125,0.008090615153080849
5797,2010-11-12,375.0,376.1000061035156,367.6000061035156,369.1000061035156,3690307.0,0.011326894135110344,1.0987638506372894,-3.277741044029739,33.15928494878543,42.06463281451595,7.638526952300708,9.257002557271676,9.70223849711573,-14.677439986625075,12.192251166633529,8.5,-1.1770977725450962,-8.350000000000023,-19.195224380344428,2.495224380344382,-13.772612190172197,-2.9273878098278487,13.67944874677761,40.43715209103917,6.987932431807451,5.422612190172196,11,5.1999969482421875,6.25,10.75,-5.350006103515625,-1.79998779296875,4,-0.0010666503906250346,-2.00001271568989,370.7999877929688,3.318187808210627,373.20001220703125,-3.399993896484375,377.20001220703125,-0.0010666503906250346
5798,2010-11-15,379.0,381.20001220703125,373.2999877929688,373.2999877929688,4488027.0,0.010666666666666602,-1.771932454571773,0.9661047633333409,40.93138409870335,40.66681649814082,2.2791772088152698,4.976596753557601,6.051919727779989,-18.05592608609942,12.76969086341017,7.900024414062443,-1.8453966263186885,-4.01000061035154,-14.957702166291426,6.937700945588347,-9.483851388321511,1.463850167618432,7.571504482451417,64.04495345208908,29.98666312611688,5.473850777969947,11,0.100006103515625,2.25,6.625,-9.350006103515625,-2.899993896484375,0,-0.0079155672823219,1.0987638506372894,375.0,-2.00001271568989,370.7999877929688,3.318187808210627,373.20001220703125,-0.0079155672823219
5799,2010-11-16,373.70001220703125,379.2999877929688,373.70001220703125,378.8999938964844,4191057.0,-0.013984136656909674,-1.1538443480659635,-0.9122755356626674,39.018703417040314,39.631294866048265,5.579216864118962,10.051603772985004,11.714910946924988,-12.133386295782998,12.94304905111589,5.599975585937557,-2.624580223672183,-8.839988708496094,-20.551859369169563,2.8718819521773753,-14.6959240388328,-2.9840533781593876,10.974342437526616,44.85296592579295,7.422017999350295,5.855935330336726,11,3.4999847412109375,7.54998779296875,12.224983215332031,-4.050018310546875,3.29998779296875,1,0.009633330126687767,-1.771932454571773,379.0,1.0987638506372894,375.0,-2.00001271568989,370.7999877929688,0.009633330126687767
5800,2010-11-17,367.70001220703125,370.7999877929688,365.8999938964844,370.3999938964844,3068224.0,-0.016055659095552732,1.800020926521692,0.5192290763118204,27.86520429275727,37.38876040162957,10.049351096234602,15.333468566017586,17.81257968377588,-5.451584416922174,13.901697673348423,7.800018310546875,-3.680833130178428,-13.884989929199207,-27.146607807571286,-0.623372050827129,-20.515798868385218,-7.254180990013197,15.26690758342238,11.764811479382708,-23.96109238209143,6.63080893918603,11,8.199981689453125,12.699981689453125,18.22498321533203,1.949981689453125,14.0,2,0.023116670431912123,-1.1538443480659635,373.70001220703125,-1.771932454571773,379.0,1.0987638506372894,375.0,0.023116670431912123
5801,2010-11-18,372.6000061035156,372.6000061035156,369.1000061035156,370.70001220703125,3284799.0,0.013326064002754157,2.6842223614256575,-0.7037062154555627,32.42108319985904,35.722610098370815,3.9675641663642978,9.984531542256605,12.956373875258294,-9.640748183778328,14.793270423442129,4.899993896484375,-4.9739417813997875,-8.374996948242199,-22.12721751416518,5.377223617680784,-15.251107231203719,-1.4988866652806792,8.318882579661704,43.790877050210334,10.13651576724775,6.876110282961499,11,3.29998779296875,7.79998779296875,12.624992370605469,-2.3000030517578125,10.199981689453182,3,0.015297857209024324,1.800020926521692,367.70001220703125,-1.1538443480659635,373.70001220703125,-1.771932454571773,379.0,0.015297857209024324
5802,2010-11-19,366.7999877929688,373.5,363.6000061035156,373.5,5589483.0,-0.015566339816257213,1.9552166744099186,-3.526333542138456,28.94737445934622,33.702327946934496,7.884659452050869,15.168200632201149,18.80461018972494,-3.0877515346658697,16.2693666249756,9.899993896484375,-5.885465213512418,-13.29001464843742,-28.30704282413376,1.7270135272589187,-20.79852873628562,-5.7815005605892225,12.316633515805393,18.181707839373882,-11.509817675362463,7.50851408784818,11,7.700012207031193,12.450012207031193,19.725006103515568,4.100006103515568,16.5,4,0.014449341567422058,2.6842223614256575,372.6000061035156,1.800020926521692,367.70001220703125,-1.1538443480659635,373.70001220703125,0.014449341567422058
5803,2010-11-22,361.7999877929688,369.3999938964844,360.70001220703125,369.3999938964844,3325688.0,-0.01363140721482825,1.2894670269879576,1.134327202499705,25.174835621437325,32.5407804264531,11.000151125707134,19.0914241405917,23.631308313216834,2.611862135187039,16.325232251455123,8.699981689453125,-6.915239277528258,-16.98501434326164,-33.59601922887816,-0.3740094576451156,-25.29051678606993,-8.679511900453349,15.144307387069205,5.9138549986548865,-17.918031900011417,8.305502442808274,11,9.150024414062443,16.000015258789006,25.325012207031193,9.100006103515568,18.300018310546818,0,0.031509189603914134,1.9552166744099186,366.7999877929688,2.6842223614256575,372.6000061035156,1.800020926521692,367.70001220703125,0.031509189603914134
5804,2010-11-23,356.3999938964844,361.7999877929688,356.3999938964844,361.20001220703125,3667900.0,-0.014925356768045184,-1.2499888738421085,0.6315808494320169,25.44170906861639,31.632544018204115,14.683507545157795,23.324515726001437,28.875497614670508,8.661624568472064,17.053738801282577,5.399993896484432,-8.291796575974104,-20.88500823974607,-39.85171891151981,-1.9182975679723313,-30.36836357563294,-11.401652903859201,17.945216007872546,0.0,-23.69841890384469,9.483355335886872,11,12.400009155273438,19.25,30.725006103515625,14.5,19.899993896484432,1,0.05527500713917832,1.2894670269879576,361.7999877929688,1.9552166744099186,366.7999877929688,2.6842223614256575,372.6000061035156,0.05527500713917832
5805,2010-11-24,358.1000061035156,359.3999938964844,355.3999938964844,358.1000061035156,2894993.0,0.004769955769205136,2.0769519695760366,-0.0,28.29529187702221,31.250541220396393,11.863924809830166,20.717744414038236,27.01365581144944,7.509705674441989,18.271761083661666,4.0,-9.55421295715712,-17.93499603271482,-38.51473231941429,2.6447402539846507,-28.224864176064557,-7.645127889365085,13.01506491942422,14.917189483747286,-10.45602738213843,10.289868143349741,11,10.199996948242188,17.04998779296875,28.524993896484375,12.79998779296875,25.79998779296875,2,0.05277853553295109,-1.2499888738421085,356.3999938964844,1.2894670269879576,361.7999877929688,1.9552166744099186,366.7999877929688,0.05277853553295109
5806,2010-11-25,365.2999877929688,366.6000061035156,356.70001220703125,358.79998779296875,4745582.0,0.02010606413497773,1.1758140782722426,100.0,35.0318369195527,31.458602550481643,4.248497189043462,12.413648167952886,19.78697722578488,0.6481784872273124,18.201011475171374,9.899993896484375,-9.978423789818294,-9.630014038085903,-30.012686366851085,10.752658290679278,-19.821350202468523,0.5613221262967159,2.672067804679955,54.69608043149512,29.460452030366007,10.191336164382598,11,3.0000152587890057,9.850006103515568,21.125015258789006,5.600006103515568,20.700012207031193,3,0.044894675505319226,2.0769519695760366,358.1000061035156,-1.2499888738421085,356.3999938964844,1.2894670269879576,361.7999877929688,0.044894675505319226
5807,2010-11-26,367.1000061035156,368.1000061035156,362.5,364.5,2227854.0,0.004927507174095513,1.4347820318045816,0.40000093900240036,38.57374688827258,31.196642860433784,1.3522173327390306,9.344272882130326,17.76785748087582,-0.7467908495914344,17.845279710069693,5.600006103515625,-9.989286700648506,-6.719996643066395,-26.205881956831263,12.765888670698473,-16.462939299948857,3.0229460138160675,-11.70001220703125,83.57151576450893,54.72467860593352,9.74294265688244,11,0.2499847412109375,8.04998779296875,19.349990844726562,3.79998779296875,20.199981689453182,4,0.04276758765573563,1.1758140782722426,365.2999877929688,2.0769519695760366,358.1000061035156,-1.2499888738421085,356.3999938964844,0.04276758765573563
5808,2010-11-29,360.0,368.20001220703125,360.0,367.1000061035156,2905660.0,-0.01934079538400646,-1.3098606078580548,-2.7307651677875984,36.72839564314803,30.94216421889019,6.11689986571804,14.908910240213572,24.281271754750264,6.689155878264387,17.569389691294298,8.20001220703125,-9.891896201110569,-12.360002136230491,-31.36354446506573,6.643540192604746,-21.86177330064811,-2.8582309718128727,-4.346005859374998,35.93749627471503,3.819279128782213,9.501771164417624,11,4.4499969482421875,15.149993896484375,27.75,10.899993896484375,31.5,0,0.06472218831380228,1.4347820318045816,367.1000061035156,1.1758140782722426,365.2999877929688,2.0769519695760366,358.1000061035156,0.06472218831380228
5809,2010-11-30,355.70001220703125,361.7999877929688,355.0,360.2999877929688,4153708.0,-0.011944410536024352,-1.2666625976562689,0.6478833283903576,36.55914734590973,31.908157891462693,8.487640176779905,17.382954430886173,28.00675504024821,11.289120275502682,17.331583152112266,6.799987792968807,-10.324823439480156,-14.934989929199219,-33.375027919073204,3.505048060674767,-24.15500892413621,-5.714970934262226,12.5,5.303117876348437,-26.29499069302767,9.220018994937005,11,8.54998779296875,18.599990844726562,32.774986267089844,15.199981689453125,33.59997558593756,1,0.06859711290165094,-1.3098606078580548,360.0,1.4347820318045816,367.1000061035156,1.1758140782722426,365.2999877929688,0.06859711290165094
5810,2010-12-01,355.70001220703125,359.1000061035156,351.6000061035156,358.20001220703125,5265764.0,0.0,2.488381995997218,0.5434811453440477,37.958554508667035,32.523432481330246,7.382812800341583,15.95642436234607,27.46231439826471,11.501129358877051,18.19255011747849,7.5,-11.526671582204983,-13.509989929199207,-31.941074547810047,4.921094689411632,-22.725532238504627,-4.294447619893788,12.5,24.69882286758501,-8.606675015109406,9.215542309305418,12,6.8499908447265625,16.899993896484375,32.774986267089844,15.199981689453125,34.699981689453125,2,0.05791390182451717,-1.2666625976562689,355.70001220703125,-1.3098606078580548,360.0,1.4347820318045816,367.1000061035156,0.05791390182451717
5811,2010-12-02,363.7999877929688,363.7999877929688,354.8999938964844,357.20001220703125,7051213.0,0.022771929457295226,1.696977823811168,-2.6399902343750226,41.59157934481582,33.92834413527131,-2.343123389739162,6.703736680043164,18.926585351057895,3.6879637126948523,19.179674525439182,8.899993896484432,-12.13955617829481,-4.460014343261662,-21.872222559467048,12.952193872943724,-13.166118451364355,4.246089764841031,3.736024169921791,73.49383857677869,39.39304300880562,8.706104108102688,12,-3.299987792968807,8.800018310546818,24.675010681152287,7.100006103515568,18.200012207031193,3,0.05525015606914763,2.488381995997218,355.70001220703125,-1.2666625976562689,355.70001220703125,-1.3098606078580548,360.0,0.05525015606914763
5812,2010-12-03,362.0,364.3999938964844,357.6000061035156,363.0,4323043.0,-0.004947740113705357,2.578952440610996,-0.1515157119869778,36.80123473054008,35.22016625850495,-1.447877026078345,7.128645058862048,20.09005878663237,5.754432831302552,20.742197152385994,6.79998779296875,-11.764271293164313,-5.155001831054676,-21.07579335894826,10.765789696838908,-13.115397595001468,2.805393932892116,4.898571728515606,62.650542606016366,31.001653614863468,7.960395763946785,12,-2.0999908447265625,10.600006103515625,26.474998474121094,10.25,19.5,4,0.06629834254143652,1.696977823811168,363.7999877929688,2.488381995997218,355.70001220703125,-1.2666625976562689,355.70001220703125,0.06629834254143652
5813,2010-12-06,357.5,363.6000061035156,357.1000061035156,363.6000061035156,2463725.0,-0.012430939226519389,1.1311454086099508,6.100006103515625,37.26413645777154,36.533769301744414,2.6574882731372327,10.289615784175226,24.03964911158431,10.526192920308631,22.22747967576256,6.5,-12.108559332571986,-8.470001220703125,-23.491826245578068,6.551823804171818,-15.980913733140596,-0.9590887082656536,8.786629103515622,46.09374627470615,15.44938670729777,7.510912512437475,12,2.4000091552734375,14.699996948242188,30.974998474121094,17.25,22.20001220703125,0,0.08335660921110155,2.578952440610996,362.0,1.696977823811168,363.7999877929688,2.488381995997218,355.70001220703125,0.08335660921110155
5814,2010-12-07,372.7999877929688,377.20001220703125,358.0,359.29998779296875,11170711.0,0.042797168651661055,-1.3850983008696576,-2.213112539710343,53.497927399105684,39.33406213753146,-11.255109866616408,-5.646406614341515,8.268647802808346,-4.400726752247522,23.083296609309933,19.70001220703125,-11.336636144204817,7.049987792968807,-7.397229296199328,21.49720488213694,-0.17362075161526036,14.273596337552874,-21.199981689453182,82.81240873040967,47.723556432904914,7.223608544584073,12,-8.39997863769537,-0.5999908447266193,15.675010681152287,2.9000091552733807,7.700012207031193,1,0.0501609785926711,1.1311454086099508,357.5,2.578952440610996,362.0,1.696977823811168,363.7999877929688,0.0501609785926711
5815,2010-12-08,372.2999877929688,376.70001220703125,370.7999877929688,371.20001220703125,5573357.0,-0.0013412017606547755,-5.21047221329938,0.08147967303241127,49.781008434884185,40.972858972568304,-9.531337350961223,-5.4992403186346905,8.217637122765098,-3.470893625672659,22.71560036992859,5.900024414062443,-9.779578994684016,6.5949890136719205,-7.759830779937147,20.949808807280988,-0.5824208831326132,13.772398910476454,-20.18798156738285,78.0268143916951,42.21951602994196,7.177409896804527,12,-7.899978637695369,-1.1999816894531818,16.375007629394474,3.450012207031193,12.700012207031193,2,0.045662101953797274,-1.3850983008696576,372.7999877929688,1.1311454086099508,357.5,2.578952440610996,362.0,0.045662101953797274
5816,2010-12-09,373.7999877929688,375.2999877929688,370.1000061035156,375.2999877929688,3656704.0,0.004029008995923178,5.933308919270909,-1.3636666296747715,55.45171754201159,42.84818904520597,-10.838609923460808,-7.12844306518906,6.311318594387615,-4.5758757676453,22.295153979217016,5.199981689453182,-7.701822467247325,7.944989013671943,-6.693884812657984,22.58386284000187,0.6255521005069795,15.264425926836907,-21.18622144775395,83.08446078796088,43.186772067981124,7.319436913164954,12,-9.39997863769537,-4.599990844726619,14.875007629394474,2.1500091552733807,7.0,3,0.04440879252438501,-5.21047221329938,372.2999877929688,-1.3850983008696576,372.7999877929688,1.1311454086099508,357.5,0.04440879252438501
5817,2010-12-10,374.6000061035156,377.2999877929688,372.2999877929688,375.3999938964844,2507534.0,0.00214023097023186,1.1739245813761636,0.5333251953125,60.6666873508134,45.50799923494656,-11.692459644357598,-8.390130759967064,5.160705489667066,-4.957843517009337,21.565278841457822,5.0,-5.779122336998341,8.765007019042969,-5.82226272880547,23.352276766891407,1.4713721451187212,16.058641892967216,-21.494514841064415,86.63374189659342,40.68428457206118,7.293634873924226,12,-10.150009155273438,-5.850006103515625,14.124992370605469,1.6999969482421875,-4.20001220703125,4,0.019754388083057073,5.933308919270909,373.7999877929688,-5.21047221329938,372.2999877929688,-1.3850983008696576,372.7999877929688,0.019754388083057073
5818,2010-12-13,376.0,380.20001220703125,374.8999938964844,376.3999938964844,503140.0,0.003737303453480223,-3.076927591347113,0.5,67.50001498631883,48.945873417214244,-11.828017227401745,-10.568240055478043,3.4094853624289954,-5.9242081995796525,21.91959331899859,5.600006103515625,-4.624417827608681,10.315000915527321,-3.7547881324942978,24.38478996354894,3.280106391516483,17.34989543953816,-21.92672887632807,81.08103649735376,28.108132560003995,7.034894524010809,12,-10.099990844726562,-7.25,10.675003051757812,0.3000030517578125,-5.399993896484375,0,0.0146276595744681,1.1739245813761636,374.6000061035156,5.933308919270909,373.7999877929688,-5.21047221329938,372.2999877929688,0.0146276595744681
5819,2010-12-14,377.2999877929688,378.7999877929688,375.2999877929688,377.3999938964844,3406303.0,0.003457414343002174,1.413798183674019,0.25001907377722876,67.26618764267394,52.20227709877056,-10.886683719423502,-12.210749778516117,1.7564638197887348,-6.826506569779951,22.293055391173922,3.5,-3.808920705744356,11.434989929199276,-3.149245355214589,26.01922521361314,4.142872286992372,18.72710757140618,-21.659112204295297,71.28690434104789,12.942528779276508,7.292117642206924,12,-9.749984741210994,-8.799987792968807,9.375015258789006,-0.9999847412109943,-3.899993896484432,1,0.006361050865921092,-3.076927591347113,376.0,1.1739245813761636,374.6000061035156,5.933308919270909,373.7999877929688,0.006361050865921092
5820,2010-12-15,376.20001220703125,378.20001220703125,372.2999877929688,377.70001220703125,3145753.0,-0.0029153872820720794,3.7200195312499544,14.99908452854072,61.01013924664019,54.35989486563993,-7.345426093589538,-11.00558702662289,2.563939855238175,-5.310443345451006,21.513288574652016,5.900024414062443,-2.2110604175064736,9.910014343261707,-5.377802328388043,25.197831014911458,2.2661060074368606,17.553922679086554,-19.08558842125626,60.39606353695495,1.524513524516081,7.643908335824869,12,-7.5500030517578125,-9.800003051757812,9.224990844726562,0.0999908447265625,-4.300018310546875,2,0.011430057558324602,1.413798183674019,377.2999877929688,-3.076927591347113,376.0,1.1739245813761636,374.6000061035156,0.011430057558324602
5821,2010-12-16,378.2999877929688,380.0,374.0,377.0,2655847.0,0.005582072083458289,1.5531848581260956,-0.8666585286458712,61.24498496485261,57.07586711389688,-8.015153095920596,-13.340619715876926,0.18016492869566036,-6.965122309458991,21.12008903820296,6.0,-0.06390505748521491,11.72499084472662,-4.254973734867633,27.70495542432087,3.735008554929493,19.714973134523746,-19.800428701918463,75.9491323763468,19.367439706467167,7.989982289797115,12,-9.64997863769537,-11.89997863769537,2.8750152587890057,-0.6999816894531818,-6.599975585937557,3,0.01771084436486392,3.7200195312499544,376.20001220703125,1.413798183674019,377.2999877929688,-3.076927591347113,376.0,0.01771084436486392
5822,2010-12-17,372.1000061035156,380.7999877929688,372.1000061035156,378.0,5188140.0,-0.016389061299272978,-1.9491493862857159,-4.5384994600683495,62.3722268092321,59.86565493072583,-0.25906274441069854,-7.086546139368636,6.124836367105729,-0.3433922755235699,19.97456095636515,8.699981689453182,1.9706411694660346,5.260008239746071,-10.910316226713064,21.430332706205206,-2.825153993483468,13.34517047297561,-12.298419825506414,0.0,-56.74784105682469,8.085162233229566,12,-2.70001220703125,-5.6999969482421875,8.874992370605469,8.699996948242188,3.899993896484375,4,0.02338076201759831,1.5531848581260956,378.2999877929688,3.7200195312499544,376.20001220703125,1.413798183674019,377.2999877929688,0.02338076201759831
5823,2010-12-20,373.20001220703125,375.2999877929688,371.1000061035156,374.2999877929688,2368651.0,0.0029562109257521563,1.709686946249199,0.18643673285713033,69.146654343857,61.60440236903153,1.2317088727264718,-7.682591061539142,4.590058686425721,-0.9854243448251054,18.413551452495465,4.199981689453182,3.326715508860161,5.790013122558605,-10.435873741636271,22.01589998675348,-2.322930309538833,13.902956554656043,-11.718553807825288,21.64958832653228,-39.886977154226,8.112943432097426,12,2.2499847412109375,-6.8000030517578125,7.524986267089844,8.649993896484375,-2.100006103515625,0,-0.00750272834662602,-1.9491493862857159,372.1000061035156,1.5531848581260956,378.2999877929688,3.7200195312499544,376.20001220703125,-0.00750272834662602
5824,2010-12-21,376.1000061035156,376.1000061035156,373.3999938964844,374.5,1903081.0,0.007770615759989941,2.375002384176696,-1.4545832870934772,70.9876981214061,63.96070122308953,-1.2862082082075403,-9.519085158946098,1.2961463076850919,-3.488960322202047,16.400684719395482,2.899993896484375,5.379086309546267,7.705006408691418,-8.092852574957362,23.502865392340198,-0.19392308313297235,15.603935900515808,-13.073065352808612,51.54648905612383,-14.044634861482649,7.898929491824395,12,-0.6500091552734375,-9.900009155273438,4.0749969482421875,5.75,5.399993896484375,1,-0.01462377003654236,1.709686946249199,373.20001220703125,-1.9491493862857159,372.1000061035156,1.5531848581260956,378.2999877929688,-0.01462377003654236
5825,2010-12-22,377.0,378.20001220703125,374.70001220703125,376.5,1572913.0,0.002392964322996294,1.4137727827587658,0.31249880791165197,65.94208133322307,65.1262971998908,-1.6197246811100285,-9.413156686912089,0.04647909478245538,-4.039122980406887,14.30152309932381,3.5,7.931323504510772,7.660000610351574,-7.802465346464544,23.12246656716769,-0.07123236805648503,15.391233588759633,-12.551215485912053,60.82479416326585,-3.611091441095226,7.731232978408067,12,-1.0500030517578125,-10.800003051757812,2.2249984741210938,5.3000030517578125,9.70001220703125,2,-0.00954908780773378,2.375002384176696,376.1000061035156,1.709686946249199,373.20001220703125,-1.9491493862857159,372.1000061035156,-0.00954908780773378
5826,2010-12-23,381.70001220703125,381.70001220703125,378.3999938964844,378.7999877929688,1406003.0,0.012466875880719597,1.2758555373153175,5.800048828124886,72.23481351868935,66.41164455187702,-5.678416632144376,-13.514414611681104,-4.865534613111663,-8.340858577864196,13.612305833759422,4.70001220703125,8.265551018869814,11.540011596679676,-4.738275440239136,27.818298633598488,3.400868078220242,19.67915511513911,-15.943131430632832,100.0,33.878492597675034,8.13914351845941,12,-5.3000030517578125,-15.050003051757812,-3.550018310546875,-0.2500152587890625,7.29998779296875,3,-0.025674660720816034,1.4137727827587658,377.0,2.375002384176696,376.1000061035156,1.709686946249199,373.20001220703125,-0.025674660720816034
5827,2010-12-24,382.7999877929688,382.7999877929688,377.3999938964844,381.5,745940.0,0.002881780326852379,7.307760927742447,0.4482678789409721,80.92915428052945,67.90377114012264,-6.138423020636367,-14.100836560277287,-6.130415984169929,-9.025730617742397,13.193768671564122,5.399993896484432,9.055829722465546,11.854988098144588,-5.2929669765630365,29.002943172852213,3.281010560790776,20.4289656354984,-15.4487938735071,100.0,30.050281121187396,8.573977537353798,12,-5.849990844726619,-15.59999084472662,-4.649993896484432,-1.3499908447266193,4.200012207031193,4,-0.028996802350842232,1.2758555373153175,381.70001220703125,1.4137727827587658,377.0,2.375002384176696,376.1000061035156,-0.028996802350842232
5828,2010-12-29,383.2999877929688,386.6000061035156,382.1000061035156,384.7999877929688,2597370.0,0.0013061651409205233,-1.3077139771819601,-1.1538569885909633,70.11500838359184,68.22030677800241,-6.139675225113422,-13.45563622060871,-6.847715601239258,-9.042830412656144,12.648091695815761,4.5,9.35317897326911,11.189988708496173,-5.992970821149527,28.372948238141873,2.5985089436733233,19.781468473319023,-14.09493860868622,74.99988440322049,6.401380656066678,8.591479764822838,12,-4.449981689453182,-14.199981689453182,-6.424987792968807,-2.9999847412109943,6.400024414062443,2,-0.01904510311884422,7.307760927742447,382.7999877929688,1.2758555373153175,381.70001220703125,1.4137727827587658,377.0,-0.01904510311884422
5829,2010-12-30,380.1000061035156,385.3999938964844,380.1000061035156,381.70001220703125,1331907.0,-0.00834850454308278,-5.624959468996166,1.0666707356770833,63.54174724360615,68.50159655544307,-2.794626753828652,-8.78431818625927,-3.8196560463673563,-5.490213748036638,11.4133426846026,5.29998779296875,9.186441926665282,6.770007324218739,-8.905931490457192,22.44594613889467,-1.0679620831192551,14.607976731556732,-8.459662950540405,45.378123244917795,-21.11781846335125,7.837969407337975,12,-1.25,-11.0,-5.724998474121094,-1.25,10.0,3,-0.023677979098871593,-1.3077139771819601,383.2999877929688,7.307760927742447,382.7999877929688,1.2758555373153175,381.70001220703125,-0.023677979098871593
5830,2010-12-31,376.2999877929688,385.1000061035156,376.2999877929688,381.8999938964844,972969.0,-0.009997417125828578,-2.1428602568923765,3.49999046329318,54.01930364779278,67.69874307576976,1.1410590169528518,-3.5435513652636246,-0.3585407949325372,-1.3353202650754952,9.546219710985113,8.800018310546818,8.398836814901756,1.9399902343750455,-11.39005483739254,15.270035306142631,-4.725032301508747,8.605012770258838,-2.565291826917928,0.0,-61.737406948911826,6.665022535883797,12,2.550018310546818,-7.199981689453182,-4.074989318847713,0.40000915527338066,13.800018310546818,4,0.013818794514264265,-5.624959468996166,380.1000061035156,-1.3077139771819601,383.2999877929688,7.307760927742447,382.7999877929688,0.013818794514264265
5831,2011-01-04,383.8999938964844,385.70001220703125,369.8999938964844,379.2999877929688,4813841.0,0.02019666848274504,2.8536429238664827,-0.821428766055769,62.26914479702127,67.68728951885743,-6.236928222563051,-10.077167841597543,-8.151648827356382,-8.473576123419605,8.313074658628993,15.800018310546875,7.703545758159862,8.534996032714844,-4.469660576861372,21.53965264229106,2.0326677279267074,15.03732433750298,2.70001220703125,83.83227405130604,24.201278881154565,6.502328304788109,1,-5.649993896484375,-14.79998779296875,-12.174995422363281,-7.6999969482421875,7.300018310546875,1,0.007293613844916891,-2.1428602568923765,376.2999877929688,-5.624959468996166,380.1000061035156,-1.3077139771819601,383.2999877929688,0.007293613844916891
5832,2011-01-05,386.0,388.20001220703125,378.20001220703125,384.2999877929688,4380015.0,0.005470190510296957,2.2786688412395066,0.36956738073281115,62.95339655071535,66.99914976406392,-6.8815351079340985,-10.842884376656798,-10.41466496604454,-10.082159244964771,6.980146361927352,10.0,7.663821484597747,9.43500213623048,-2.782373728287155,21.652378000748115,3.3263142039716627,15.543690068489298,-16.100006103515625,87.97808740025515,29.777306013976897,6.108687932258811,1,-6.9499969482421875,-16.099990844726562,-14.275001525878906,-9.800003051757812,1.70001220703125,2,0.007772020725388629,2.8536429238664827,383.8999938964844,-2.1428602568923765,376.2999877929688,-5.624959468996166,380.1000061035156,0.007772020725388629
5833,2011-01-06,387.2999877929688,390.0,384.5,387.70001220703125,4802823.0,0.0033678440232352003,1.2,-0.23530678921478074,62.953396550715354,66.10644958954273,-6.672824968871225,-10.325243102202478,-11.975526471226374,-10.865402143127085,5.612585809824006,5.5,7.502061557995603,9.244990539550827,-0.11752372501172204,18.607504804113375,4.563733407269524,13.92624767183213,-17.399993896484432,86.56710752660447,28.781470006445375,4.681257132281288,1,-7.349990844726619,-16.499984741210994,-16.049995422363338,-11.09999084472662,1.2000122070311932,3,-0.0007745618446266533,2.2786688412395066,386.0,2.8536429238664827,383.8999938964844,-2.1428602568923765,376.2999877929688,-0.0007745618446266533
5834,2011-01-07,391.5,391.8999938964844,383.3999938964844,385.5,7724148.0,0.010844338599040437,1.5000044878871925,-14.999084528534326,68.34533058552832,66.37347728424331,-9.452669030860193,-13.757837280886633,-16.34462965084765,-14.523790442734594,5.943943972789459,8.5,7.906074884248255,12.510002136230469,1.7295358829489942,23.290468389511943,7.1197690095897315,17.900235262871206,-20.796005859374986,98.18184592507102,39.04404376368706,5.390233126640737,1,-10.600006103515625,-19.75,-21.70000457763672,-15.300003051757812,-2.5,4,-0.004597669969268803,1.2,387.2999877929688,2.2786688412395066,386.0,2.8536429238664827,383.8999938964844,-0.004597669969268803
5835,2011-01-10,389.2999877929688,395.70001220703125,388.20001220703125,390.8999938964844,3961190.0,-0.005619443696120552,-2.9474128030710665,-0.2666676839192614,63.157898579399024,65.36493117987771,-5.9501403187512665,-10.771169883546236,-14.236374293926076,-11.902815472440182,6.477455222643766,7.5,7.925771261129512,9.459989929199253,-1.770863322576929,20.690843180975435,3.8445633033111335,15.075416555087372,-17.324233666992257,75.19372142675512,17.431341655521486,5.615426625888103,1,-6.499984741210994,-15.64997863769537,-20.0249862670899,-13.299987792968807,-0.29998779296880684,0,0.0020550175587785713,1.5000044878871925,391.5,1.2,387.2999877929688,2.2786688412395066,386.0,0.0020550175587785713
5836,2011-01-11,390.3999938964844,392.1000061035156,387.8999938964844,390.70001220703125,4366974.0,0.0028256001490052363,1.7096799598350085,0.18751072879513914,74.93185518540886,64.6985646137532,-6.354518236414322,-11.13466014911495,-15.555869575197448,-12.572785446075898,7.1155936972934235,4.20001220703125,7.637938791708052,9.729995727539062,-2.0610007666433603,21.520992221721485,3.834497480447851,15.625493974630274,-16.526299124023467,69.71418108258929,4.453358311406191,5.895498247091202,1,-7.5999908447265625,-15.099990844726562,-22.824989318847656,-16.099990844726562,-1.1000061035155682,1,-0.0007684113669538251,-2.9474128030710665,389.2999877929688,1.5000044878871925,391.5,1.2,387.2999877929688,-0.0007684113669538251
5837,2011-01-12,382.0,389.5,380.2999877929688,387.7999877929688,10329280.0,-0.021516378145004955,-1.0000000000000124,19.332112704709782,59.99998612837361,63.5746732520623,2.145707730277138,-2.2681407746034665,-7.538750764142378,-3.8143790231686125,7.232659062258434,10.100006103515568,7.570346929988716,0.9600021362304574,-10.488437865616504,12.408442138077419,-4.764217864693023,6.684222137153938,-6.380199832773485,11.039022804917353,-57.27059911961581,5.724220000923479,1,0.8000030517578125,-5.5999908447265625,-15.449996948242188,-7.6999969482421875,3.0,2,0.02408380158908696,1.7096799598350085,390.3999938964844,-2.9474128030710665,389.2999877929688,1.5000044878871925,391.5,0.02408380158908696
5838,2011-01-13,381.5,386.0,379.5,380.8999938964844,5736071.0,-0.0013089005235602524,-2.823536275592177,-0.10344954591852741,56.490376327166004,62.79118759468006,2.6412879355848986,-1.4071109871240992,-7.432106943055658,-2.9376713365462592,7.021088712040798,6.5,6.743905200243944,0.18500213623048012,-11.015230204019417,11.385234476480377,-5.415114033894497,5.785118306355457,-4.273782869589127,12.345669709631114,-55.68497013562303,5.600116170124959,1,1.3000030517578125,-5.0999908447265625,-15.249992370605469,-7.1999969482421875,2.5,3,0.01625167026744756,-1.0000000000000124,382.0,1.7096799598350085,390.3999938964844,-2.9474128030710665,389.2999877929688,0.01625167026744756
5839,2011-01-14,379.70001220703125,383.3999938964844,377.1000061035156,383.3999938964844,3842092.0,-0.004718185564793531,2.405415659719072,-6.166573419459844,53.17648494944854,62.69754107264181,4.893135153949856,0.6133463013212577,-6.0867394178103496,-0.9384669735646867,6.918176056327585,6.29998779296875,5.405819491984403,-1.734986877441429,-12.804761640541926,9.334787885659068,-7.269874258991649,3.799900504108791,16.0,13.97852285125967,-52.693118059793505,5.5348873815502415,1,3.0999908447265625,-2.850006103515625,-13.650009155273438,-5.4000091552734375,3.29998779296875,4,0.02317615883607238,-2.823536275592177,381.5,-1.0000000000000124,382.0,1.7096799598350085,390.3999938964844,0.02317615883607238
5840,2011-01-17,380.5,383.6000061035156,379.5,381.20001220703125,2201549.0,0.0021068943040554178,-2.0370278273843163,0.18919342466657318,48.44557905955201,61.161589324034125,5.309972796664056,0.16023550988921897,-7.147997308949982,-1.4782756123654508,7.259633192282353,4.100006103515625,4.925841425769704,-1.1499984741211051,-11.955545092043337,9.655548143801127,-6.552771783082221,4.252774834840011,14.82801208496096,22.6666259765625,-38.14555077927875,5.40277330896112,1,5.9000091552734375,2.3000030517578125,-12.199996948242188,-6.1999969482421875,-3.399993896484375,0,0.02233902759526929,2.405415659719072,379.70001220703125,-2.823536275592177,381.5,-1.0000000000000124,382.0,0.02233902759526929
5841,2011-01-18,385.0,385.8999938964844,379.5,381.2999877929688,3555942.0,0.01182654402102501,1.3272705078125,-5.28563955009147,52.61906215122764,60.01332994631326,1.0978707514137795,-4.018089471344354,-11.817229960805093,-5.647773103431916,7.2315142727876065,6.399993896484375,4.965481919111426,3.0150009155273665,-7.7686578680528555,13.798659699107588,-2.3768284762627445,8.406830307317477,9.96345196533207,63.709659556559686,7.530018466545002,5.3918293917901154,1,1.4000091552734375,-2.1999969482421875,-17.24999237060547,-10.699996948242188,-10.399993896484375,1,0.010389610389610393,-2.0370278273843163,380.5,2.405415659719072,379.70001220703125,-2.823536275592177,381.5,0.010389610389610393
5842,2011-01-19,380.7999877929688,386.0,378.6000061035156,385.8999938964844,6260374.0,-0.010909122615665456,1.792440879594175,-1.3783754804440764,47.264770971313474,58.270149326379716,5.009492081608357,0.9139827489733534,-7.880654012826483,-1.1079884416931804,7.547756970767264,7.399993896484375,5.569791843986934,-1.6200103759765057,-11.377828737311575,8.137807985358563,-6.498919556644012,3.2588988046910004,13.806195255126909,41.572856481561494,-11.721100741385804,4.878909180667528,1,5.600021362304631,2.0000152587890057,-13.999984741210994,-6.499984741210994,-8.599975585937557,2,0.02232142928697045,1.3272705078125,385.0,-2.0370278273843163,380.5,2.405415659719072,379.70001220703125,0.02232142928697045
5843,2011-01-20,370.3999938964844,381.0,368.8999938964844,381.0,5356956.0,-0.027310909217094448,1.2830187049614068,2.078430081918679,40.83175072746023,55.213084897705485,14.259674707264253,11.692954577684418,2.223113076324694,9.504496532490066,8.497898727845316,12.100006103515625,4.9454628909151666,-11.880003356933571,-22.255599192871273,-1.5044075209958692,-17.067801274902422,-6.69220543896472,23.85606561271976,8.771926693591132,-43.64280847441959,5.187797917968843,1,11.900009155273438,11.900009155273438,-3.7999954223632812,3.9000091552734375,4.300018310546875,3,0.03941686377995968,1.792440879594175,380.7999877929688,1.3272705078125,385.0,-2.0370278273843163,380.5,0.03941686377995968
5844,2011-01-21,370.6000061035156,375.0,370.0,372.0,2907144.0,0.0005399897687017319,-2.8461448173057735,0.13207481984562722,44.21908765474658,53.10877257274411,12.050458916044022,11.657452945383056,1.8520423506170118,9.485167793672531,9.374124397744172,5.0,4.060916649576143,-11.404991149902344,-22.71934254108396,-0.0906397587207266,-17.062166845493152,-5.747815454311535,22.641810781179743,9.941588305525464,-47.074853399752755,5.657175695590821,1,9.899993896484375,11.699996948242188,-3.2750015258789062,2.649993896484375,9.399993896484375,4,0.036157565234204325,1.2830187049614068,370.3999938964844,1.792440879594175,380.7999877929688,1.3272705078125,385.0,0.036157565234204325
5845,2011-01-24,373.3999938964844,375.0,369.2999877929688,371.70001220703125,2268473.0,0.007555282641270811,1.326538492678863,-1.2142779291553134,38.2022471910112,49.02770501781104,7.552048740936755,9.037279191825235,-0.9610430299413792,6.810531101294032,10.00088584579165,5.700012207031193,3.0625868455434215,-8.425003051757812,-20.180558810934087,3.3305527074184624,-14.302780931345978,-2.5472251721696466,18.868150068682553,26.3157800807734,-26.180547464855273,5.877777879588147,1,5.8000030517578125,8.900009155273438,-5.374992370605469,-0.149993896484375,-2.600006103515568,0,0.025709711463404616,-2.8461448173057735,370.6000061035156,1.2830187049614068,370.3999938964844,1.792440879594175,380.7999877929688,0.025709711463404616
5846,2011-01-25,371.8999938964844,375.20001220703125,369.70001220703125,371.3999938964844,3000070.0,-0.004017139862128261,-1.8205393054447,0.2941208150076295,33.94076530310768,46.13223603722593,6.874811371023782,10.293178667791835,0.5855310052285176,8.420448789830175,10.133162379477305,5.5,1.260527123167094,-9.43500213623048,-22.001500871328233,3.1314965988672725,-15.718251503779356,-3.151752768681604,19.43342406593524,17.543853387182264,-29.205822589860322,6.283249367548867,1,5.5500030517578125,10.400009155273438,-4.3749847412109375,1.350006103515625,-2.399993896484375,1,0.013982286346793105,1.326538492678863,373.3999938964844,-2.8461448173057735,370.6000061035156,1.2830187049614068,370.3999938964844,0.013982286346793105
5847,2011-01-26,371.70001220703125,374.1000061035156,367.8999938964844,372.7999877929688,3439805.0,-0.0005377297465317676,2.3513468929908776,-2.1999511718751137,31.775724257916252,43.38616358508707,6.101755329205275,10.138759687783647,0.6953235187156679,8.757445050595493,10.19937357560897,6.20001220703125,-0.2670041711086242,-9.079985046386696,-22.335621140591456,4.175651047818064,-15.707803093489076,-2.452166999284316,18.736068792750984,29.007759847738324,-12.18043686388707,6.62781804710238,1,5.2499847412109375,10.099990844726562,-4.1750030517578125,1.54998779296875,-0.20001220703125,2,0.007801974176070647,-1.8205393054447,371.8999938964844,1.326538492678863,373.3999938964844,-2.8461448173057735,370.6000061035156,0.007801974176070647
5848,2011-01-27,376.0,378.3999938964844,368.6000061035156,372.0,8233989.0,0.011568435974582902,1.2272730425374014,-3.6364443457993905,31.9347165135095,41.02596709220495,1.0499613956792473,5.548298146092975,-3.7756984062087895,4.569772463628681,9.457719715954166,9.79998779296875,-2.381788386193591,-4.414997863769543,-17.780034730072828,8.950039002533742,-11.097516296921185,2.2675205693821,13.083915773584351,77.14291527157738,41.38097024800835,6.68251843315163,1,0.9499969482421875,5.8000030517578125,-8.099998474121094,-2.75,-7.29998779296875,3,-0.010106350513214735,2.3513468929908776,371.70001220703125,-1.8205393054447,371.8999938964844,1.326538492678863,373.3999938964844,-0.010106350513214735
5849,2011-01-28,371.1000061035156,379.2999877929688,370.7999877929688,376.7999877929688,2811629.0,-0.01303189866086274,-1.6984048556717,-1.4249954223632955,30.04385568648229,38.98133116186388,5.142548450031484,10.265796035130165,1.0636572361351568,9.588259209297291,9.000338702642397,8.5,-3.5287938384713016,-8.864991760253929,-22.86562972514224,5.135646204634384,-15.865310742698114,-1.8646727778097443,16.71287435744273,28.070297546545888,-2.5921020584780763,7.0003189824441625,1,5.8499908447265625,10.699996948242188,-0.1750030517578125,2.149993896484375,-3.5,4,0.009700905535720894,1.2272730425374014,376.0,2.3513468929908776,371.70001220703125,-1.8205393054447,371.8999938964844,0.009700905535720894
5850,2011-01-31,381.5,382.8999938964844,369.3999938964844,371.20001220703125,6490309.0,0.028024774253394558,1.061072543446862,-1.8070212071079235,41.894349015904176,37.78969636905016,-5.700104960462113,0.29022875510111135,-9.083948779621153,-0.7321562600811262,8.97600036411659,13.5,-4.248065303863768,1.2750015258789062,-12.631882628190738,15.18188567994855,-5.678440551155916,8.228443602913728,5.118107267089897,90.66670735677084,62.26132187717441,6.953442077034813,1,-4.5500030517578125,0.3000030517578125,-10.675003051757812,-8.25,-12.899993896484375,0,-0.003931847968545177,-1.6984048556717,371.1000061035156,1.2272730425374014,376.0,2.3513468929908776,371.70001220703125,-0.003931847968545177
5851,2011-02-01,386.70001220703125,388.7999877929688,381.3999938964844,382.1000061035156,5945089.0,0.013630438288417368,-1.4666520861201864,0.44660306361293,54.54547064406908,38.598662999356335,-11.883262663644928,-4.942670826180574,-14.123910435018445,-5.877429347319833,9.29564426816348,7.399993896484432,-4.56992952513923,6.33501281738279,-7.782426819388206,20.452452454153786,-0.7237070010027082,13.393732635768288,-18.800018310546875,89.95226698946169,56.89845981012909,7.058719818385505,2,-8.350021362304688,-4.9000091552734375,-15.625015258789062,-13.45001220703125,-15.70001220703125,1,-0.04111720691012,1.061072543446862,381.5,-1.6984048556717,371.1000061035156,1.2272730425374014,376.0,-0.04111720691012
5852,2011-02-02,389.0,390.1000061035156,386.0,388.6000061035156,4377271.0,0.005947731368928455,2.153843445191732,0.08695507951145402,57.009353790972035,40.39617445085764,-14.413487957133839,-7.385015993132981,-16.046841188920553,-8.073620059226528,10.081214942882792,4.100006103515625,-4.660300494395585,8.485000610351562,-5.944829513585603,22.914830734288728,1.2700855483829514,15.699915672320174,-20.68200622558595,94.8836925417878,56.76452282689865,7.214915061968594,2,-10.0,-7.1999969482421875,-17.474990844726562,-15.75,-20.600006103515625,2,-0.050128534704370176,-1.4666520861201864,386.70001220703125,1.061072543446862,381.5,-1.6984048556717,371.1000061035156,-0.050128534704370176
5853,2011-02-03,387.0,390.7999877929688,384.7999877929688,389.6000061035156,3892781.0,-0.005141388174807249,1.400014648526853,-6.500114442664225,56.7970152985838,41.793721966839556,-10.964144824018604,-5.700932425158612,-13.52406061975887,-6.0618316680687485,10.567813264486087,6.0,-5.378182497316857,6.5,-7.900728441562819,20.90072844156282,-0.7003642207814096,13.70036422078141,-17.810725732421872,82.24304263192774,39.37367405244857,7.200364220781424,2,-7.6500091552734375,-5.1999969482421875,-14.925003051757812,-13.75,-19.899993896484375,3,-0.040051679586563305,2.153843445191732,389.0,-1.4666520861201864,386.70001220703125,1.061072543446862,381.5,-0.040051679586563305
5854,2011-02-04,389.70001220703125,391.3999938964844,385.3999938964844,388.1000061035156,3626676.0,0.006976775728762874,1.4000146485269076,-0.6153855182694227,58.27339590537351,44.0238496017687,-11.923814915757646,-9.004368044170121,-15.48505469986253,-8.6927206824667,10.834415720234672,6.0,-5.458854777167744,9.290011596679676,-4.841236943034403,23.421260136393755,2.2243873268226366,16.355635866536716,-19.21409512792968,92.2728105024858,44.91269115627664,7.065624269857027,2,-10.050018310546875,-7.9000091552734375,-15.725006103515625,-16.45001220703125,-28.5,4,-0.05388760416266958,1.400014648526853,387.0,2.153843445191732,389.0,-1.4666520861201864,386.70001220703125,-0.05388760416266958
5855,2011-02-07,390.1000061035156,392.5,388.1000061035156,388.2999877929688,4981707.0,0.001026414893392058,-3.0000277434837495,1.1250071525300527,54.951465170534114,46.35837180926053,-10.846406542373074,-9.846171853004194,-15.180950411928336,-9.031740888036438,10.647976902309718,4.399993896484375,-4.244464807089685,9.650004577636707,-4.591300899324892,23.891310054598307,2.529351839155879,16.770657316117536,-17.94096287902346,78.37844525396935,31.719666378097372,7.120652738480805,2,-9.900009155273438,-8.300003051757812,-16.125,-16.850006103515625,-34.800018310546875,0,-0.057677517682554136,1.4000146485269076,389.70001220703125,1.400014648526853,387.0,2.153843445191732,389.0,-0.057677517682554136
5856,2011-02-08,390.1000061035156,390.1000061035156,385.70001220703125,389.6000061035156,3992478.0,0.0,16.5999755859375,0.27777495210485253,59.83089504330847,49.475613007637435,-8.932595465363363,-10.403174691093056,-14.694447689833055,-8.943003832429213,10.345193376791453,4.399993896484375,-3.1674091851557478,9.665003967285145,-4.53274198842098,23.86274992299127,2.566130989432054,16.763876945138236,-15.906867201472664,68.83129751024494,20.639835287325376,7.0988729778530635,2,-9.550003051757812,-8.300003051757812,-16.125,-16.850006103515625,-39.5,1,-0.05511407245221844,-3.0000277434837495,390.1000061035156,1.4000146485269076,389.70001220703125,1.400014648526853,387.0,-0.05511407245221844
5857,2011-02-09,391.20001220703125,395.1000061035156,390.0,390.1000061035156,4929752.0,0.0028198053993973016,-6.8460527242423534,2.20001220703125,77.36846712491257,54.52380752001556,-7.795407275338789,-11.361088279586909,-15.34316712026299,-10.05235880141754,11.124374419859839,5.100006103515625,-1.851684407074572,10.305009460449241,-4.680528591380721,25.290547512279204,2.81224043453426,17.797778486364223,-15.176187195192597,62.13604889914678,8.58822321530188,7.49276902591499,2,-8.95001220703125,-9.400009155273438,-17.525009155273438,-17.95001220703125,-38.300018310546875,2,-0.051636021412854616,16.5999755859375,390.1000061035156,-3.0000277434837495,390.1000061035156,1.4000146485269076,389.70001220703125,-0.051636021412854616
5858,2011-02-10,387.70001220703125,393.20001220703125,384.7999877929688,391.1000061035156,4102221.0,-0.008946829986671179,1.2105309652782368,-3.0908863920099874,70.70220798231308,59.04140221955231,-2.7504676274629674,-7.771217456882368,-11.19435676281114,-6.72106929647083,11.508509948433073,8.400024414062443,-0.14787762728428788,6.4950088500976335,-8.7966145214383,21.786632221633567,-1.1508028356703335,14.1408205358656,-9.387045464191374,28.155526782830385,-29.631409021042707,7.645811685767979,2,-5.45001220703125,-5.9000091552734375,-13.225006103515625,-14.45001220703125,-36.70001220703125,3,-0.04978080397954876,-6.8460527242423534,391.20001220703125,16.5999755859375,390.1000061035156,-3.0000277434837495,390.1000061035156,-0.04978080397954876
5859,2011-02-11,388.5,389.2999877929688,384.5,387.2999877929688,3288759.0,0.002063419571267877,2.4285776566756505,-0.3529454003643997,69.21122457933453,62.07661061548902,-0.9193866328759555,-8.303873146202932,-11.184238539010778,-7.650103742341912,11.55178962464113,4.799987792968807,1.8439888569060372,6.8549972534179915,-8.75734792092561,22.467342427761594,-0.9511753337537812,14.661169840589764,-8.172588533879036,37.73582732818757,-23.039260969920562,7.806172587171795,2,-0.25,-6.6999969482421875,-13.125,-15.25,-31.0,4,-0.05508363937319016,1.2105309652782368,387.70001220703125,-6.8460527242423534,391.20001220703125,16.5999755859375,390.1000061035156,-0.05508363937319016
5860,2011-02-14,389.0,391.20001220703125,385.2999877929688,387.0,132979.0,0.0012870012870012104,-1.1851843479440538,1.6666497126291415,72.32379266190868,64.0519797285823,-0.2722622870127225,-8.574018181164774,-10.851619847399775,-8.256795928316535,11.73727955592462,5.900024414062443,3.678038355159117,6.92999725341798,-9.010436155875936,22.870430662711897,-1.0402194512289498,14.90021395806491,-6.899877177391659,42.45280574421102,-22.80797196917058,7.970216704646949,2,0.8000030517578125,-7.1999969482421875,-12.675003051757812,-15.75,-34.70001220703125,0,-0.07146526424927702,2.4285776566756505,388.5,1.2105309652782368,387.70001220703125,-6.8460527242423534,391.20001220703125,-0.07146526424927702
5861,2011-02-15,389.0,392.18499755859375,386.8999938964844,389.6000061035156,4432472.0,0.0,-1.2020764589571928,-0.3000030517578125,72.70341060186149,65.79576381868114,0.09867789529113224,-8.705308914395232,-10.26296073588827,-8.351797750369144,12.376073301615005,5.285003662109375,6.226613518995123,6.7299972534179915,-9.463586336770277,22.92358084360626,-1.3667945416761427,14.826789048512126,-5.3398911836827665,42.45280574421102,-26.262127981090046,8.096791795094141,2,0.8000030517578125,-7.5,-10.774993896484375,-15.349990844726562,-53.70001220703125,1,-0.08663242212604438,-1.1851843479440538,389.0,2.4285776566756505,388.5,1.2105309652782368,387.70001220703125,-0.08663242212604438
5862,2011-02-16,389.2999877929688,391.0,385.6000061035156,390.8999938964844,3144210.0,0.0007711768456781787,4.999932183849584,2.666649712628968,69.50146233895482,67.20736904538902,-0.17241261429239785,-8.78632692185829,-9.900638792847985,-8.830633121587255,12.82195228871909,5.399993896484375,7.587745602790051,6.604985046386787,-9.869875904244623,23.079845997018197,-1.6324454289289179,14.842415521702492,-4.267091302187794,55.17219606990334,-11.961256936804553,8.237430475315707,2,0.5000152587890057,-7.799987792968807,-10.249984741210994,-15.64997863769537,-48.29998779296881,2,-0.09940915207537582,-1.2020764589571928,389.0,-1.1851843479440538,389.0,2.4285776566756505,388.5,-0.09940915207537582
5863,2011-02-17,385.0,390.5,384.5,388.5,4905383.0,-0.011045435211407106,-1.6666666666666667,2.1874916553816415,70.74627844628029,68.59324488326756,4.262262812198173,-3.516767462431403,-4.8295814607500915,-4.661267028143811,11.898678937511024,6.0,7.671070050305502,1.5749969482421875,-13.867512506136109,17.017506402620484,-6.146257778946961,9.296251675431336,10.100006103515625,6.5061829387424455,-62.859929562465474,7.721254727189147,2,4.8000030517578125,-3.5,-5.399993896484375,-11.349990844726562,-39.0,3,-0.08337663922991068,4.999932183849584,389.2999877929688,-1.2020764589571928,389.0,-1.1851843479440538,389.0,-0.08337663922991068
5864,2011-02-18,384.0,386.8999938964844,382.20001220703125,384.20001220703125,4574836.0,-0.0025974025974025983,-1.4736825197963346,0.05714634486607143,55.18672724602003,68.6193851138771,4.8820905995367525,-1.5403766680959734,-3.5474740247243517,-3.84214127263931,10.915314741419934,4.699981689453125,7.377222658042797,-0.09500274658205399,-14.308486334747158,14.11848084158305,-7.201744540664606,7.011739047500498,10.888005981445303,18.026944753475068,-46.6353198321858,7.106741794082559,2,4.6500091552734375,-2.5,-4.399993896484375,-10.349990844726562,-41.70001220703125,4,-0.0859375,-1.6666666666666667,385.0,4.999932183849584,389.2999877929688,-1.2020764589571928,389.0,-0.0859375
5865,2011-02-21,383.0,386.0,380.8999938964844,386.0,3382039.0,-0.0026041666666666297,2.4000040690104165,14.999084528532194,40.70346980901181,66.4941156433997,5.329494230155376,0.22736488385834264,-2.2550512713082753,-3.0626010368494008,9.872799285122893,5.100006103515625,7.205055180805061,-1.5750030517577898,-14.88758206939849,11.737575965882911,-8.23129256057814,5.081286457062561,11.380486230468762,18.608820753568946,-41.0841563726358,6.656289508820344,2,5.0,-1.5,-3.1749954223632812,-9.349990844726562,-45.100006103515625,0,-0.06657963446475201,-1.4736825197963346,384.0,-1.6666666666666667,385.0,4.999932183849584,389.2999877929688,-0.06657963446475201
5866,2011-02-22,377.1000061035156,381.5,376.0,381.1000061035156,3578984.0,-0.01540468380283122,1.2916724946911995,1.3333333333333333,24.680831170045593,60.639933870636696,10.271689589081575,6.890167698274354,3.8264791760978483,2.6490453122692657,9.093608934324205,7.0,6.535216876250047,-7.734997558593761,-20.18012195941583,4.710126842228306,-13.957559759004766,-1.5124353581827563,16.471650586914052,7.3333740234375,-45.929175361011005,6.22256220041103,2,7.5,4.399993896484375,7.5,-3.4499969482421875,-42.399993896484375,1,-0.06046146364762495,2.4000040690104165,383.0,-1.4736825197963346,384.0,-1.6666666666666667,385.0,-0.06046146364762495
5867,2011-02-23,374.6000061035156,380.2999877929688,372.0,375.8999938964844,5023925.0,-0.006629541128444716,-1.5538423978365559,0.3249969482421875,24.166646533516726,55.469315931881546,11.364441978174568,10.138366923032606,6.456917471846282,4.971392593102678,8.234965841843334,8.299987792968807,5.96172933948651,-10.379997253417969,-22.23430584335722,1.474311336521282,-16.307151548387594,-4.452842958448343,17.56591805167966,14.054087046030405,-34.07439567852922,5.927154294969615,2,7.49249267578125,6.899993896484375,10.0,-0.9499969482421875,-39.300018310546875,2,-0.10491195320399127,1.2916724946911995,377.1000061035156,2.4000040690104165,383.0,-1.4736825197963346,384.0,-0.10491195320399127
5868,2011-02-24,372.20001220703125,375.6000061035156,370.0,372.20001220703125,4230877.0,-0.006406817558409661,-1.5454431960049937,-0.0,13.080092711820939,49.23252350215781,12.666565588709489,12.900493561514054,8.917017987636314,7.173184407796384,8.274997182465023,5.600006103515625,4.985955556838917,-12.589991760253895,-25.151065472580342,-0.028918047927447788,-18.87052861641712,-6.309454904090671,17.949319532644495,13.017828411694918,-28.306976476352933,6.280536856163232,2,8.892486572265625,9.29998779296875,12.399993896484375,1.4499969482421875,-37.800018310546875,3,-0.08382593010146566,-1.5538423978365559,374.6000061035156,1.2916724946911995,377.1000061035156,2.4000040690104165,383.0,-0.08382593010146566
5869,2011-02-25,374.70001220703125,376.5669860839844,371.20001220703125,374.3999938964844,1985563.0,0.006716818694270765,1.6608919317623028,100.0,20.15500116511116,43.43599111362475,8.943703059850577,11.26140354078558,6.465505189748285,4.48271708038078,8.413096546704798,5.366973876953125,3.157837190701173,-10.269992065429676,-22.0861416818218,1.5461575509624481,-16.17806687362571,-4.361917257233642,13.031399723883396,29.375076293945312,-6.9626779615577306,5.908074808196055,2,6.392486572265625,6.79998779296875,7.5999908447265625,-1.0500030517578125,-43.100006103515625,4,-0.07659463910338427,-1.5454431960049937,372.20001220703125,-1.5538423978365559,374.6000061035156,1.2916724946911995,377.1000061035156,-0.07659463910338427
5870,2011-02-28,380.0,381.7999877929688,370.6000061035156,374.2999877929688,4608967.0,0.014144616013624267,1.4086013742772403,18.998881090428046,33.762019384093406,39.10916986720607,2.495206082434038,6.159055613703458,1.312051547322767,-0.938934659663289,8.84238473593623,11.199981689453182,1.835191108215895,-4.8950042724609375,-16.82240857527256,7.032400030350686,-10.85870642386675,1.0686978789448744,5.603642499204909,84.74585038095248,50.348833569088356,5.963702151405798,2,0.5,1.5,1.4000015258789062,-6.3499908447265625,-47.29998779296875,0,-0.09921055843955595,1.6608919317623028,374.70001220703125,-1.5454431960049937,372.20001220703125,-1.5538423978365559,374.6000061035156,-0.09921055843955595
5871,2011-03-01,370.7999877929688,381.8999938964844,370.3999938964844,381.6000061035156,4043078.0,-0.024210558439555774,1.0175449398348302,-1.8947359967448076,23.979528284847802,34.051177194527526,9.881158778511121,14.869150947530613,10.487015328756513,8.079890871998089,8.986052694630102,11.5,0.24640126585359212,-13.300015258789017,-26.744012320736772,0.14398180315873788,-20.022013789762866,-6.578016727815168,12.93121760633153,6.722589943555751,-23.1673687882173,6.721998530973865,3,9.450012207031193,10.700012207031193,9.950012207031193,2.8500213623046307,-33.79998779296881,1,-0.08872706305172184,1.4086013742772403,380.0,1.6608919317623028,374.70001220703125,-1.5454431960049937,372.20001220703125,-0.08872706305172184
5872,2011-03-02,369.5,370.8999938964844,366.5,369.1000061035156,4199607.0,-0.0035059003122045462,1.7500119209971676,-0.03703640910439557,25.405348338109007,29.01329607139738,9.026373181964573,15.424147256163451,11.946206800640766,9.241984576958203,9.154120813797032,4.399993896484375,-1.6775727800550158,-13.625003051757801,-28.34096388042383,1.0909577769082262,-20.982983466090843,-6.267022637424759,12.58346075138428,19.48052720127936,-10.189759689441441,7.357980414333017,3,7.1999969482421875,11.300003051757812,10.375,4.1500091552734375,-34.0,2,-0.09418129307975309,1.0175449398348302,370.7999877929688,1.4086013742772403,380.0,1.6608919317623028,374.70001220703125,-0.09418129307975309
5873,2011-03-03,371.5,373.6000061035156,367.2999877929688,370.2999877929688,3606617.0,0.005412719891745521,1.3333295657481083,3.0000762951093414,27.748662657301608,25.964622228206448,5.487033200883673,12.862872884394505,10.096471179301943,7.021711195686407,9.359457662576347,6.300018310546818,-3.725463862093193,-10.850003051757824,-26.319975557982957,4.619969454467309,-18.584989304870362,-3.1150167986452857,10.399993896484375,32.4675453354656,3.6597982827458466,7.734986253112559,3,4.75,9.300003051757812,7.875,2.1500091552734375,-33.29998779296875,3,-0.09744283232040718,1.7500119209971676,369.5,1.0175449398348302,370.7999877929688,1.4086013742772403,380.0,-0.09744283232040718
5874,2011-03-04,368.70001220703125,376.6000061035156,367.8999938964844,372.1000061035156,4174084.0,-0.007536979254290088,-2.4799836426779622,-2.8332994252582595,24.938248906263496,24.21293101678997,6.580490266318407,14.765986848666728,12.923795599697144,9.590891130451269,9.292054125177113,8.70001220703125,-5.788053306765676,-12.599990844726562,-28.80278365051356,3.602801961060436,-20.70138724762006,-4.498594441833063,11.043982543945333,14.28579921407297,-12.267352613646835,8.101396402893513,3,5.4999847412109375,12.099990844726562,10.67498779296875,4.9499969482421875,-31.800018310546875,4,-0.09302960991302278,1.3333295657481083,371.5,1.7500119209971676,369.5,1.0175449398348302,370.7999877929688,-0.09302960991302278
5875,2011-03-07,367.6000061035156,370.32501220703125,365.6619873046875,368.5,1877964.0,-0.0029834718391545945,1.0496730272644959,0.26470456238611983,24.278819525700527,24.168263056307183,5.885167306156006,14.855574195295901,14.009905853424414,10.472106785399092,9.171688118166262,4.66302490234375,-7.761499327879676,-12.574996948242188,-29.320505144270385,4.17051124778601,-20.947751046256258,-4.202242850228117,10.289829382324228,11.93507828606976,-12.086097281626706,8.372754098014095,3,6.1809844970703125,12.780990600585938,11.774993896484375,6.0500030517578125,-29.600006103515625,0,-0.09793253373848543,-2.4799836426779622,368.70001220703125,1.3333295657481083,371.5,1.7500119209971676,369.5,-0.09793253373848543
5876,2011-03-08,368.6000061035156,369.5,365.5,367.3999938964844,2117095.0,0.0027203481594024748,1.6666666666666667,-1.3333559391000644,25.531911823589425,24.319959199648594,3.970147698661094,12.819524876478567,12.855824965989825,9.301618392990576,9.509415702598087,4.0,-9.07447796738802,-10.499996948242199,-27.323036171157923,6.323042274673526,-18.911516559700033,-2.088477336784365,8.0,27.927967557907763,7.523027397559943,8.411519611457848,3,5.0999908447265625,11.699996948242188,10.774993896484375,5.0500030517578125,-26.5,1,-0.0973955325611211,1.0496730272644959,367.6000061035156,-2.4799836426779622,368.70001220703125,1.3333295657481083,371.5,-0.0973955325611211
5877,2011-03-09,371.0,371.3999938964844,367.2999877929688,369.7999877929688,3757156.0,0.006511106502288921,3.100006103515568,0.9999999999999526,32.67325162068127,26.49697685618863,1.123989661762721,9.305712058423978,10.291000580565026,6.762521405791517,8.963602634555953,4.100006103515568,-9.989748922981107,-7.090002441406227,-23.26742260218623,9.087417719373775,-15.178712521796228,0.9987076389837739,3.6020050048828125,49.54952230393842,26.255175473806045,8.08871008039001,3,2.6999969482421875,9.300003051757812,9.074996948242188,2.6500091552734375,-29.29998779296875,2,-0.09164420485175206,1.6666666666666667,368.6000061035156,1.0496730272644959,367.6000061035156,-2.4799836426779622,368.70001220703125,-0.09164420485175206
5878,2011-03-10,368.3999938964844,371.8999938964844,366.20001220703125,369.6000061035156,3630196.0,-0.007008102704893826,-1.035716621253406,-1.0000000000000473,31.428550668299124,27.749593467653963,3.495908872264522,10.946927604961616,12.67644648889302,9.179749447428037,9.376029632245617,5.699981689453125,-10.094822750622427,-8.725007629394554,-24.790903690000107,7.340888431210999,-16.757955659697302,-0.6920595990918059,4.563650207519515,26.12605677366142,2.075967780747213,8.032948030302764,3,5.3000030517578125,11.900009155273438,12.000007629394531,5.2500152587890625,-26.5,3,-0.08930508806069315,3.100006103515568,371.0,1.6666666666666667,368.6000061035156,1.0496730272644959,367.6000061035156,-0.08930508806069315
5879,2011-03-11,367.1000061035156,369.3999938964844,365.5,366.20001220703125,2886308.0,-0.00352873999594594,-2.3912720421404594,-0.749987284471797,31.20566199042628,27.465553757246504,4.0280565068098895,11.132234162062389,13.845505105734503,10.330655223119436,9.903555629040216,3.899993896484375,-10.049799901785832,-8.954995727539085,-24.67791753372984,6.767926078651669,-16.81645663063449,-1.0935348244436796,4.79998779296875,25.000119209403238,0.25093390600135734,7.861460903095384,3,6.5999908447265625,13.199996948242188,13.474990844726562,6.5500030517578125,-28.20001220703125,4,-0.07872512507759288,-1.035716621253406,368.3999938964844,3.100006103515568,371.0,1.6666666666666667,368.6000061035156,-0.07872512507759288
5880,2011-03-14,361.20001220703125,367.70001220703125,360.70001220703125,365.20001220703125,3803050.0,-0.016071898116015504,-1.8,-4.444474585466753,31.20566199042628,28.26845750231078,7.801204897868956,15.64485579047681,19.665816596023603,15.986667257654915,10.426996263004748,7.0,-9.673146484703352,-13.464990234375023,-29.28439574691572,2.354415278165675,-21.37469299064537,-5.555287478104674,10.699981689453125,4.4642930128255776,-21.55892435772252,7.909702756270351,3,7.4499969482421875,16.699996948242188,19.524986267089844,12.449996948242188,-22.0,0,-0.06727579592831989,-2.3912720421404594,367.1000061035156,-1.035716621253406,368.3999938964844,3.100006103515568,371.0,-0.06727579592831989
5881,2011-03-15,355.29998779296875,361.0,353.0,358.79998779296875,5742483.0,-0.016334507792543307,1.0253101967025666,0.875,28.88399776426931,28.65497410521748,12.595931049591798,19.911586940746133,25.170948528999872,21.637858801022617,11.173474957719492,8.20001220703125,-9.798524951130787,-17.680014038085915,-34.232524754623,-1.1275033215488293,-25.956269396354458,-9.403758679817372,14.360009765625023,12.169251511750886,-14.733144931898359,8.276255358268552,3,9.500015258789062,18.750015258789062,25.70001220703125,18.350021362304688,-13.0999755859375,1,-0.04869121414957478,-1.8,361.20001220703125,-2.3912720421404594,367.1000061035156,-1.035716621253406,368.3999938964844,-0.04869121414957478
5882,2011-03-16,350.6000061035156,357.20001220703125,350.6000061035156,354.70001220703125,5379137.0,-0.013228206729328007,-2.2195103796827667,1.1714303152901786,27.499979337043342,28.62734262518878,16.017411426774913,22.728930723880808,29.345581880913073,26.06394120479706,12.298159453457682,6.600006103515625,-10.879896901479981,-20.444996643066418,-37.9833425422641,-2.906650743868738,-29.214169592665257,-11.675823693467578,17.100006103515625,0.0,-27.47483954745863,8.769172949598843,3,13.0,22.25,30.574996948242188,23.050003051757812,-11.5,2,-0.024244152458714918,1.0253101967025666,355.29998779296875,-1.8,361.20001220703125,-2.3912720421404594,367.1000061035156,-0.024244152458714918
5883,2011-03-17,352.8999938964844,357.3999938964844,349.6300048828125,352.29998779296875,5006821.0,0.0065601476124608205,-1.6161702827256335,-0.14634273422206343,27.196613184243986,28.878271989408837,12.07093664947439,18.868167482194508,26.494231360933554,23.44635955511734,13.72744595193639,7.769989013671875,-10.688319496760869,-16.540008544921875,-34.569506996156065,1.4894899063123148,-25.55475777053897,-7.52525931930478,11.380017089843761,16.54016606387856,-10.25253555253509,9.014749225617086,3,7.8650054931640625,18.5150146484375,29.12500762939453,20.750015258789062,-11.600006103515625,3,-0.03173698465049679,-2.2195103796827667,350.6000061035156,1.0253101967025666,355.29998779296875,-1.8,361.20001220703125,-0.03173698465049679
5884,2011-03-18,351.0,356.5,350.0,353.3999938964844,8373438.0,-0.0053839442599755705,-1.9545495529862185,-3.999949137887188,17.3423154063034,28.10754930947582,12.511905909521658,19.151004753832808,27.674016868153444,25.038437670595783,15.263186272303797,6.5,-10.637521710870715,-16.790002441406273,-35.24414777259699,1.6641428897844435,-26.01707510700163,-7.562929775810915,10.350009765625032,7.5815969114264385,-11.389653201816031,9.227072665595344,3,9.764999389648438,19.907501220703125,31.025001525878906,22.650009155273438,-3.79998779296875,4,-0.025925943314859312,-1.6161702827256335,352.8999938964844,-2.2195103796827667,350.6000061035156,1.0253101967025666,355.29998779296875,-0.025925943314859312
5885,2011-03-21,357.5,357.70001220703125,350.1000061035156,353.70001220703125,4211635.0,0.0185185185185186,2.619040006975426,-1.5833322736925093,34.05275375725246,29.05430952432727,4.9489935780207475,11.217799142326271,20.58541372991482,18.317884446541086,16.550514672183493,7.600006103515625,-10.718807274007077,-9.015002441406239,-26.544923653341357,8.51491877052888,-17.779963047373826,-0.2500418354386511,1.5060087890625482,69.21722512695533,46.68499548733742,8.764960605967572,3,3.2649993896484375,13.407501220703125,27.525001525878906,16.150009155273438,-9.20001220703125,0,-0.05202798910074302,-1.9545495529862185,351.0,-1.6161702827256335,352.8999938964844,-2.2195103796827667,350.6000061035156,-0.05202798910074302
5886,2011-03-22,354.29998779296875,358.29998779296875,353.8999938964844,356.79998779296875,2781660.0,-0.008951083096590873,-1.6666728318567703,-0.6578968502545817,32.5687835798539,29.042701964235338,6.6014408711344,13.30422504936007,23.11204074566882,21.207837870157505,17.054894839557296,4.399993896484375,-10.524003909093096,-11.075013732910179,-28.671893795166056,6.521866329345698,-19.873453764038118,-2.2765737017822403,-4.66998291015625,53.863807559363316,29.667229001721033,8.798440031127946,3,6.4650115966796875,16.607513427734375,31.500015258789062,19.350021362304688,-6.0,1,-0.042619181784338656,2.619040006975426,357.5,-1.9545495529862185,351.0,-1.6161702827256335,352.8999938964844,-0.042619181784338656
5887,2011-03-23,335.29998779296875,344.3999938964844,330.5,342.0,16908872.0,-0.05362687173193592,1.417390242866848,2.6800048828125,20.131991096518178,27.7875286784819,22.35579255836035,30.78749583517333,41.47478849093517,39.75380975051655,17.744535294527015,23.79998779296875,-10.71840941817959,-28.110012817382824,-49.69470311428506,-6.525322520480586,-38.90235796583397,-17.317667668931676,23.0,17.266150721773972,-5.641135677082346,10.792345148451123,3,14.650009155273438,25.45001220703125,50.350013732910156,38.35002136230469,14.70001220703125,2,0.020578659902376506,-1.6666728318567703,354.29998779296875,2.619040006975426,357.5,-1.9545495529862185,351.0,0.020578659902376506
5888,2011-03-24,341.0,341.8999938964844,333.29998779296875,333.29998779296875,8526119.0,0.016999738784812424,-1.2337642778442734,-1.149253459411695,28.18896676611712,27.45234032022533,13.812931357020602,23.853174469923147,35.206738868538594,33.6299016586633,18.207182417542946,8.600006103515625,-11.009206984552122,-20.850000000000023,-44.1976758571177,2.497675857117656,-32.52383792855886,-9.176162071441183,17.29998779296875,37.76980075745101,13.203048990210156,11.67383792855883,3,8.100006103515625,19.5,44.650001525878906,34.30000305175781,11.0,3,-0.005571829608458589,1.417390242866848,335.29998779296875,-1.6666728318567703,354.29998779296875,2.619040006975426,357.5,-0.005571829608458589
5889,2011-03-25,346.0,347.3999938964844,341.0,343.79998779296875,6100803.0,0.014662756598240456,1.55999755859375,0.2857154180901575,33.97625514870981,27.760184004479058,6.152096560621487,17.48949291264546,29.743118053485603,28.21480990645324,18.52853882435061,6.399993896484375,-11.912865161523825,-14.414999389648415,-37.96430488352166,9.134306104224834,-26.18965213658504,-2.6403466427117905,11.743988037109375,55.75542016576102,28.3684793044334,11.774652746936638,3,-0.25,12.699996948242188,39.650001525878906,30.400009155273438,3.20001220703125,4,-0.01358385030933884,-1.2337642778442734,341.0,1.417390242866848,335.29998779296875,-1.6666728318567703,354.29998779296875,-0.01358385030933884
5890,2011-03-28,342.29998779296875,346.8999938964844,339.79998779296875,346.3999938964844,4039458.0,-0.010693676898934301,1.7843127868499316,-1.8636287973366625,31.241072738488754,28.02208122383677,7.69881319837566,19.204947081426894,32.9011661801228,31.569803769675048,19.950632595929076,7.100006103515625,-12.770796336351339,-16.230010986328125,-39.20699420238839,6.746972229732137,-27.718502594358256,-4.741519378297994,14.899120483398463,42.446017893407976,14.502611301723235,11.488491608030145,3,2.100006103515625,15.95001220703125,42.77501678466797,34.10002136230469,12.20001220703125,0,0.014315000259439437,1.55999755859375,346.0,-1.2337642778442734,341.0,1.417390242866848,335.29998779296875,0.014315000259439437
5891,2011-03-29,337.8999938964844,343.2250061035156,336.70001220703125,342.1000061035156,4816785.0,-0.012854204070686714,1.023250092262271,1.0243916962537867,27.04576747469814,27.97161323913175,10.472332635361,22.149389450832132,36.55182291246956,35.61804527615641,21.50069315434142,6.524993896484375,-13.787441638085,-18.985005187988293,-42.95273498530946,4.982724609332877,-30.968870086648906,-7.0011402893276795,18.765132214355503,43.78696194691384,17.80920417325477,11.983864898660599,3,6.5,18.300003051757812,46.850006103515625,38.95001220703125,11.300018310546875,1,0.030778319278899957,1.7843127868499316,342.29998779296875,1.55999755859375,346.0,-1.2337642778442734,341.0,0.030778319278899957
5892,2011-03-30,334.70001220703125,340.0,332.8999938964844,339.3999938964844,6321732.0,-0.009470203454438164,1.4067842198095495,1.119040006975426,26.822565215073425,27.93005235366835,12.493542837866528,23.830362858418425,39.08523332406128,38.423338192747735,22.643653021644678,7.100006103515625,-14.602425746930123,-20.444987487792957,-45.5809578444526,4.6909828688666835,-33.01297266612278,-7.877002309463137,21.441811381591833,12.413919383081897,-12.985546299679378,12.567985178329808,3,9.699981689453125,21.499984741210938,48.34999084472656,47.09999084472656,21.0999755859375,2,0.04063332862242364,1.023250092262271,337.8999938964844,1.7843127868499316,342.29998779296875,1.55999755859375,346.0,0.04063332862242364
5893,2011-03-31,335.29998779296875,338.29998779296875,332.6000061035156,334.29998779296875,7743680.0,0.0017925771259499346,-1.5909223321172439,-0.2127667863566415,27.916644590862944,29.104977818619414,10.20793294289939,21.48064349048377,38.1471891558798,37.47446033817482,24.381335544849144,5.699981689453125,-14.871186842992017,-18.035011291503906,-43.424388247955164,7.354365664947352,-30.729699769729564,-5.340322813278249,20.328999323881874,18.243134570258533,-6.90913839146895,12.694688478225638,3,9.100006103515625,20.900009155273438,46.49626159667969,46.50001525878906,21.800018310546875,3,0.043841374119308885,1.4067842198095495,334.70001220703125,1.023250092262271,337.8999938964844,1.7843127868499316,342.29998779296875,0.043841374119308885
5894,2011-04-01,334.3999938964844,337.0,333.20001220703125,336.3999938964844,13981423.0,-0.0026841453303007023,1.3749833107631273,-2.0,29.999977225677597,28.654669315111093,9.505155379524922,20.742699993642645,38.68523824284409,38.080645015569075,26.75981531715924,3.79998779296875,-14.74008239538756,-17.220004272460926,-42.87181625742721,8.43180771250536,-30.045910264944098,-4.394098279977754,20.726413478029258,12.58733796859461,-14.55467977806541,12.825905992483156,4,10.0,21.800003051757812,46.89625549316406,47.40000915527344,20.899993896484375,4,0.05263159816014773,-1.5909223321172439,335.29998779296875,1.4067842198095495,334.70001220703125,1.023250092262271,337.8999938964844,0.05263159816014773
5895,2011-04-04,331.6000061035156,336.0,331.20001220703125,333.70001220703125,5406548.0,-0.008373169390174962,-2.3103433760931105,1.0500030517578125,31.45539390402378,28.530959351129972,9.213797216723435,21.826425118990528,40.99301682005603,40.631427582694755,28.96421277782908,4.79998779296875,-14.909841341292974,-18.219992065429665,-44.20060368151661,7.760619550657282,-31.21029787347311,-5.22968625738622,23.03387312350776,3.3263542578704937,-24.647579931685133,12.990305808043466,4,7.3499908447265625,24.599990844726562,49.69624328613281,50.19999694824219,31.199981689453182,0,0.053076012604238,1.3749833107631273,334.3999938964844,-1.5909223321172439,335.29998779296875,1.4067842198095495,334.70001220703125,0.053076012604238
5896,2011-04-05,332.70001220703125,334.20001220703125,330.70001220703125,331.29998779296875,4054246.0,0.0033172680436328594,-1.6923329733790318,-0.6666763547585486,35.15754014987533,30.200464801502985,5.283204063418509,18.866263687254445,39.45179226169057,39.3244043012495,31.275152978864995,3.5,-14.544534101751879,-15.324986267089855,-40.79809943193811,10.148126897758402,-28.061542849514012,-2.588429684665698,21.45118943545168,21.505404571736094,-9.593663485259299,12.736556582424129,4,6.3499908447265625,23.499984741210938,48.29998779296875,49.09999084472656,23.5999755859375,1,0.06552445744848101,-2.3103433760931105,331.6000061035156,1.3749833107631273,334.3999938964844,-1.5909223321172439,335.29998779296875,0.06552445744848101
5897,2011-04-06,337.0,339.0,334.0,334.1000061035156,5725639.0,0.01292451949263218,-2.2258001004124788,2.0713880896329235,37.239161476307224,31.206041991524106,1.3965890534743153,12.530946705629901,34.75790227289781,34.77323965077278,33.70330535415661,6.29998779296875,-15.649915786123188,-9.324998474121116,-32.80209815246974,14.152101204227506,-21.063548313295428,2.413551365053195,16.67817760963328,75.90357901858266,41.18815437091782,11.738549839174318,4,2.0500030517578125,16.550003051757812,43.875,44.80000305175781,17.70001220703125,2,0.03620181663807487,-1.6923329733790318,332.70001220703125,-2.3103433760931105,331.6000061035156,1.3749833107631273,334.3999938964844,0.03620181663807487
5898,2011-04-07,335.5,341.79998779296875,335.1000061035156,337.20001220703125,4857163.0,-0.004451038575667643,-4.3599853515625,-0.5862123396508361,37.47979873176956,31.59532461186408,2.273445318061249,12.058004631509846,35.69982586884419,35.94692177448508,35.87534486670075,6.699981689453125,-16.594477827047115,-9.179998779296852,-30.670913302008046,12.310915743414341,-19.92545604065242,1.565458482058716,17.7146140574406,43.243228381959945,4.885064807537695,10.745457261355593,4,3.3000030517578125,18.050003051757812,43.25,45.600006103515625,8.5,3,0.06050667002375176,-2.2258001004124788,337.0,-1.6923329733790318,332.70001220703125,-2.3103433760931105,331.6000061035156,0.06050667002375176
5899,2011-04-08,338.20001220703125,340.70001220703125,336.6000061035156,336.8999938964844,3591505.0,0.008047726399496913,-3.315809762443984,-0.764711162172836,33.39070920570222,31.834173108221137,-1.843181008750264,7.464577957714937,32.619570925616074,33.017604980219346,38.04276806793856,5.20001220703125,-14.782155392231289,-5.0349868774413835,-23.905209583039777,13.83523582815701,-14.47009823024058,4.4001244753578135,14.56030956926054,67.56771618040052,31.745151804090014,9.435111352799192,4,-1.2375030517578125,15.349990844726562,40.324989318847656,42.899993896484375,4.79998779296875,4,0.05588407218895841,-4.3599853515625,335.5,-2.2258001004124788,337.0,-1.6923329733790318,332.70001220703125,0.05588407218895841
5900,2011-04-11,336.8999938964844,338.6000061035156,334.9599914550781,337.6000061035156,3252386.0,-0.0038439333637606543,1.696294956710446,-0.538463344209958,34.51957334022603,32.66459598216868,-1.5530227290164476,7.2209807519114975,33.18112620943873,34.17423410735188,39.611023243542625,3.6400146484375,-13.903117085549866,-5.12000427246096,-22.160335677060118,11.920327132138198,-13.640169974760568,3.400161429838647,15.415121444281567,55.85581374888652,21.393521405041355,8.520165702299582,4,-0.649993896484375,14.300003051757812,40.600006103515625,44.20001220703125,5.100006103515625,0,0.05461559581428177,-3.315809762443984,338.20001220703125,-4.3599853515625,335.5,-2.2258001004124788,337.0,0.05461559581428177
5901,2011-04-12,338.0,341.0400085449219,336.5,337.29998779296875,5095931.0,0.003265081993007124,-2.947854470185495,-1.0,53.52482123705392,35.63151331794429,-2.947290183116138,5.01560182892905,31.17257615508322,32.857540655656635,40.078080326989394,4.540008544921875,-13.771748442130502,-3.154998779296875,-19.0765765262978,12.76657896770405,-11.115787652797337,4.805790094203587,13.878813033950621,51.2821315387926,14.03968783748303,7.960788873500473,4,-1.75,13.199996948242188,39.08099365234375,42.680999755859375,-0.5,1,0.07337274494961177,1.696294956710446,336.8999938964844,-3.315809762443984,338.20001220703125,-4.3599853515625,335.5,0.07337274494961177
5902,2011-04-13,342.1000061035156,344.29998779296875,338.20001220703125,338.8999938964844,4521603.0,0.012130195572531477,-1.6521773744128652,4.571366291742959,51.49864666530848,38.25173577066046,-6.579078769401576,0.25944844664707034,26.11878949675139,28.655098441639325,40.0757835625225,6.29998779296875,-13.000283139504063,1.3700073242187614,-13.931739433784628,16.67175408222215,-6.280866054782905,9.020880703220428,9.351230669755978,76.4455829545863,37.64764952816131,7.650873379001695,4,-4.600006103515625,9.099990844726562,34.899993896484375,38.5,0.0,2,0.041508276632875596,-2.947854470185495,338.0,1.696294956710446,336.8999938964844,-3.315809762443984,338.20001220703125,0.041508276632875596
5903,2011-04-14,341.70001220703125,344.5,338.8999938964844,341.3999938964844,5760109.0,-0.001169230895492368,-1.1132025496484732,0.09375536439756624,43.30219460532471,39.72975992395458,-5.784021191303225,-0.23468667037525393,25.60516582769941,29.029126074613714,39.952751693763574,5.600006103515625,-11.456731866118673,1.5300125122070085,-12.677039637113921,15.737064661527938,-5.573513562453456,8.633538586867473,9.332199830774925,70.65004942307755,32.59273789865598,7.103526074660475,4,-4.100006103515625,9.499984741210938,35.29998779296875,38.899993896484375,0.199981689453125,3,0.03804506741464064,-1.6521773744128652,342.1000061035156,-2.947854470185495,338.0,1.696294956710446,336.8999938964844,0.03804506741464064
5904,2011-04-15,341.8999938964844,343.5,339.79998779296875,342.6000061035156,4763562.0,0.0005852551428413566,1.960009765625,-2.3332316142813547,49.30070862806151,41.712572671069886,-5.3733079855079495,-1.2135950737641679,24.38801078185793,28.89029989642836,39.82307102993852,3.70001220703125,-9.551398505125235,2.184994506835949,-11.115619162803284,15.485608176475182,-4.465312327983668,8.835301341655565,8.721573900565659,72.74629166973229,33.78822366104046,6.650306834819615,4,-4.29998779296875,8.050003051757812,35.100006103515625,38.70001220703125,1.100006103515625,4,0.006142164787962701,-1.1132025496484732,341.70001220703125,-1.6521773744128652,342.1000061035156,-2.947854470185495,338.0,0.006142164787962701
5905,2011-04-18,338.8999938964844,342.79998779296875,338.29998779296875,342.29998779296875,4787083.0,-0.008774495623150802,1.0454573828366127,4.857049437614439,51.838238594034706,43.56598360930982,-1.3733278429797338,0.33886559726579435,26.30211028055055,31.90748706913803,40.046542639114925,4.5,-7.789304045266874,0.11499481201173012,-10.220075934456418,10.450065558479878,-5.052540561222315,5.2825301852457756,11.31914254462464,29.999923706054688,-8.00250244688744,5.167535373234064,4,0.350006103515625,10.20001220703125,38.100006103515625,41.70001220703125,4.300018310546875,0,0.012097982228845838,1.960009765625,341.8999938964844,-1.1132025496484732,341.70001220703125,-1.6521773744128652,342.1000061035156,0.012097982228845838
5906,2011-04-19,339.20001220703125,340.6000061035156,337.5,339.55999755859375,3210728.0,0.000885270923429049,1.5409860669885185,0.10587823464469397,59.25926391062239,46.01266165756705,-0.7312574728474601,-1.2125773148018197,24.897288791694166,31.511611832278504,40.46641404267833,3.100006103515625,-6.17665058679097,1.170011901855446,-6.1629980060700404,8.503021809780932,-2.4964930521073256,4.836516855818218,10.6247415052556,24.285888671875,-16.252987684375952,3.666504953962756,4,0.5299835205078125,6.54998779296875,34.07499694824219,39.0,6.399993896484375,1,0.008254680696355043,1.0454573828366127,338.8999938964844,1.960009765625,341.8999938964844,-1.1132025496484732,341.70001220703125,0.008254680696355043
5907,2011-04-20,342.20001220703125,346.20001220703125,340.6000061035156,341.29998779296875,5842414.0,0.00884433930435402,-3.869596369715787,-2.500169548999661,62.92138812626728,48.839504923622364,-3.258758227876342,-3.867424936509451,20.76910531728373,28.403485441097416,38.41887206735988,7.0,-4.368357658619573,3.825010681152321,-3.6156659585698208,11.265687320874463,0.10467236129125013,7.545349001013392,7.238246431009884,54.02305301632513,10.223399932102282,3.7203383198610576,4,-1.6200103759765625,2.199981689453125,27.224990844726562,32.149993896484375,-0.300018310546875,2,-0.01373469327694743,1.5409860669885185,339.20001220703125,1.0454573828366127,338.8999938964844,1.960009765625,341.8999938964844,-0.01373469327694743
5908,2011-04-21,339.1000061035156,342.70001220703125,338.3999938964844,342.70001220703125,4670339.0,-0.00905904732008056,1.3888950112321452,-3.999898277498983,58.131502139396574,51.58848191625507,0.4532786268509881,-0.9666190286941401,22.79447762917573,31.48960790207701,36.379805435809075,4.300018310546875,-2.9652484595543456,0.8200042724609489,-6.527490006878963,8.167498551800861,-2.8537428672090073,4.493751412130905,9.959487361764673,18.390848948723526,-28.14424667412546,3.6737471396699477,4,1.4799957275390625,5.29998779296875,29.125,34.05000305175781,-0.399993896484375,3,0.008846947643770253,-3.869596369715787,342.20001220703125,1.5409860669885185,339.20001220703125,1.0454573828366127,338.8999938964844,0.008846947643770253
5909,2011-04-26,341.29998779296875,342.1000061035156,338.8999938964844,340.20001220703125,5023196.0,0.0064877076079483675,1.3703686958880574,-0.3055482558385962,67.13776574808458,55.21272551712824,-1.4088874626622783,-3.7278991084735367,19.49747956335466,29.357052951401556,35.30882367632183,3.20001220703125,-1.8751150108331558,3.2549865722656364,-3.3120664497728853,9.822039594304158,-0.028539938753624483,6.538513083284897,7.3883158030059235,43.67795932398398,-7.978947206696169,3.2835265110192675,4,0.050018310546875,3.100006103515625,24.790016174316406,31.365020751953125,-1.5999755859375,1,0.0017580021241594412,1.3888950112321452,339.1000061035156,-3.869596369715787,342.20001220703125,1.5409860669885185,339.20001220703125,0.0017580021241594412
5910,2011-04-27,347.20001220703125,348.02899169921875,339.5,342.29998779296875,7086296.0,0.01728691656924819,1.601101948885952,4.4546665186993675,71.90329902952365,57.25477860518043,-6.363382224321413,-9.741453114016622,12.530260510299343,23.55944815982616,33.72529174274321,8.52899169921875,-0.4726405378061145,8.910009765624977,1.3796056513627377,16.440413879887217,5.144807708493886,12.675211822756069,1.124525317023938,92.1266963079759,35.14161313515265,3.765202057131117,4,-4.435516357421875,-2.800018310546875,18.63623809814453,25.464996337890625,-7.9000244140625,2,-0.012096808926742919,1.3703686958880574,341.29998779296875,1.3888950112321452,339.1000061035156,-3.869596369715787,342.20001220703125,-0.012096808926742919
5911,2011-04-28,348.29998779296875,349.8999938964844,346.1099853515625,348.79998779296875,5039607.0,0.0031681323365899683,1.8074010443746185,-0.10204030791460103,68.8962852278712,59.18784955657629,-6.535983846527756,-10.56395784051358,10.353868856157305,22.43999477015427,31.930032589048395,3.790008544921875,1.0883352649785252,9.48998565673827,0.7360645442130931,18.243906769263447,5.1130251004756815,13.866946213000858,-17.79998779296875,86.08690344769022,30.193861645531044,4.376960556262592,4,-4.5999908447265625,-3.899993896484375,17.53626251220703,24.365020751953125,-11.5999755859375,3,-0.014642479944526832,1.601101948885952,347.20001220703125,1.3703686958880574,341.29998779296875,1.3888950112321452,339.1000061035156,-0.014642479944526832
5912,2011-04-29,348.29998779296875,348.29998779296875,348.29998779296875,348.29998779296875,0.0,0.0,1.0,-0.0,72.53517040399221,62.43595797865045,-6.217908200640181,-10.005845740467748,9.245588437633899,22.449059896698145,29.765968218114313,0.0,2.7333866645085436,8.809986877441418,-0.6814800299893591,18.301453784872194,4.064253423726029,13.555720331156806,-17.41198791503905,86.08690344769022,27.41256719870188,4.745733453715388,4,-4.5999908447265625,-8.099990844726562,17.53626251220703,24.365020751953125,-16.899993896484375,4,-0.007751885684986082,1.8074010443746185,348.29998779296875,1.601101948885952,347.20001220703125,1.3703686958880574,341.29998779296875,-0.007751885684986082
5913,2011-05-03,350.0,351.29998779296875,348.0,349.5,5421550.0,0.004880885060615459,1.1290411498326443,100.0,71.53280525347388,64.9061909370296,-7.394347374711344,-11.11813604564827,6.572822428254881,20.83994250446699,27.638999130377016,3.29998779296875,3.1821530394918227,9.774998474121105,-0.5870485407215824,20.137045488963793,4.593974966699761,14.956021981542449,-18.73176024169919,89.51622231574387,30.646321679509157,5.181023507421353,5,-5.600006103515625,-9.0,5.349998474121094,12.800003051757812,-22.399993896484375,1,-0.02314287458147324,1.0,348.29998779296875,1.8074010443746185,348.29998779296875,1.601101948885952,347.20001220703125,-0.02314287458147324
5914,2011-05-04,352.0,352.8999938964844,347.70001220703125,349.79998779296875,8667349.0,0.005714285714285783,1.5999908447265625,4.4000244140625,76.86833242649448,67.68731247396957,-8.728936414273278,-12.36599251290852,3.635490645587595,18.699092823269666,25.486069276386868,5.199981689453125,3.52333437544803,10.894998168945335,-0.3369951541281466,22.126991492018817,5.279001507408566,16.510994830482105,-19.930490320312458,93.28362457895972,32.62661631322128,5.615996661536742,5,-6.8000030517578125,-10.199996948242188,2.8000030517578125,10.800003051757812,-28.600006103515625,2,-0.0377840562300249,1.1290411498326443,350.0,1.0,348.29998779296875,1.8074010443746185,348.29998779296875,-0.0377840562300249
5915,2011-05-05,349.20001220703125,355.0,348.8999938964844,353.29998779296875,5021543.0,-0.007954510775479373,-1.5957405363288097,-1.8636149257872103,68.79197448811351,68.74650253813525,-4.821246972226334,-8.621899596509593,5.478522723356434,21.34850278319891,23.180259853499162,6.100006103515625,4.2073393551260665,7.2150100708007585,-3.6326934456595836,18.0627135872611,1.7911583125705874,12.63886182903093,-15.880673474335879,34.758400043939744,-25.96563568117849,5.42385175823016,5,-2.5000152587890625,-6.350006103515625,3.0249862670898438,13.599990844726562,-22.600006103515625,3,-0.027205039140627774,1.5999908447265625,352.0,1.1290411498326443,350.0,1.0,348.29998779296875,-0.027205039140627774
5916,2011-05-06,354.5,354.70001220703125,348.3999938964844,349.0,4867189.0,0.015177513195006709,1.135590590279933,-1.341471402626016,70.00000984438972,69.53301606237109,-8.630259131942807,-12.864518241694782,-0.5463612797057067,15.903276908666783,20.67410613015534,6.300018310546875,4.820711443675577,11.424998474121082,0.13366644542242057,22.716330502819744,5.7793324597717515,17.070664488470413,-19.446208365920256,93.15067347809001,32.99364688103579,5.6456660143493185,5,-7.8000030517578125,-11.649993896484375,-3.1750030517578125,8.300003051757812,-27.70001220703125,4,-0.04287732639501063,-1.5957405363288097,349.20001220703125,1.5999908447265625,352.0,1.1290411498326443,350.0,-0.04287732639501063
5917,2011-05-09,349.20001220703125,353.70001220703125,348.0,352.8999938964844,4518768.0,-0.014950600262253144,1.1509405715404415,-0.6727239435369318,60.44569310676063,69.7901483920782,-2.49530767365394,-6.960543477414774,4.0327929951764645,21.012958952576753,19.061853387925844,6.5,5.516047481238502,5.51501007080077,-5.712451071446594,16.742471213048134,-0.09872050032288371,11.128740641924423,-12.550523903677913,20.547979565729957,-36.70037060072954,5.613730571123679,5,-2.2500152587890625,-6.350006103515625,1.0999832153320312,13.599990844726562,-25.600006103515625,0,-0.03579610413240508,1.135590590279933,354.5,-1.5957405363288097,349.20001220703125,1.5999908447265625,352.0,-0.03579610413240508
5918,2011-05-10,355.79998779296875,356.3999938964844,348.29998779296875,349.79998779296875,6176853.0,0.01890027306764397,1.2499978807273344,-1.621629646736665,66.43026942792108,69.71153768983781,-7.238473019757976,-12.608143570923176,-3.148815027654564,14.236770221331767,18.08257478919216,8.100006103515625,6.220338003990719,11.099986267089832,-0.6691937325294361,22.8691662667091,5.215396267280198,16.984576266899467,-17.68245855388369,93.10336360543144,36.25328369186222,5.884589999809625,5,-7.8499908447265625,-12.249984741210938,-5.499992370605469,7.0000152587890625,-31.0999755859375,1,-0.06857783792472227,1.1509405715404415,349.20001220703125,1.135590590279933,354.5,-1.5957405363288097,349.20001220703125,-0.06857783792472227
5919,2011-05-11,357.1000061035156,360.0,344.1000061035156,358.0,6708720.0,0.0036537896434760686,5.489801510933403,-0.14999898274739584,72.41382161487695,69.76826242154374,-6.773912526725212,-13.090793884376637,-5.107946252368436,12.745552259451074,16.728518215063325,15.899993896484375,6.670164683843666,11.455004882812489,-1.1239194605170155,24.033929226141993,5.1655427111477366,17.74446705447724,-17.15423039869063,81.76103767482836,20.625847911063516,6.289462171664747,5,-5.0500030517578125,-11.75,-6.800010681152344,5.6999969482421875,-32.100006103515625,2,-0.08260991177762278,1.2499978807273344,355.79998779296875,1.1509405715404415,349.20001220703125,1.135590590279933,354.5,-0.08260991177762278
5920,2011-05-12,355.29998779296875,357.6000061035156,353.5,356.1000061035156,5113530.0,-0.005040656062114679,1.1578875512973923,0.8889152622834084,69.12112223565673,69.79324431129768,-4.139382221163032,-10.373468251239274,-4.172407294792265,14.359526277148746,15.123838695897446,4.100006103515625,7.5417702928547214,8.734986877441429,-3.8423944716954566,21.312368226578315,2.446296202872986,15.023677552009872,-12.947705172722749,70.44016345144344,4.451954960722176,6.2886906745684374,5,-3.2499847412109375,-9.949981689453125,-4.999992370605469,7.5000152587890625,-31.699981689453125,3,-0.08978326763994238,5.489801510933403,357.1000061035156,1.2499978807273344,355.79998779296875,1.1509405715404415,349.20001220703125,-0.08978326763994238
5921,2011-05-13,362.7999877929688,363.1000061035156,355.0,356.79998779296875,8535884.0,0.021108922762953286,1.4545336847459194,-7.499828342552045,72.10298967640875,69.74522423045508,-10.46696818764741,-16.780602545963973,-12.170970416416424,6.681674737518335,14.258153219756897,8.100006103515625,8.238493275455653,14.994987487793026,1.1471788744663058,28.842796101119745,8.071083181129666,21.918891794456385,-18.699981689453182,98.42095626027991,29.64199432420368,6.923904306663351,5,-9.199981689453182,-15.89997863769537,-15.22499084472662,1.5258789005656581e-05,-40.59997558593756,4,-0.09977944572068354,1.1578875512973923,355.29998779296875,5.489801510933403,357.1000061035156,1.2499978807273344,355.79998779296875,-0.09977944572068354
5922,2011-05-16,356.29998779296875,361.6000061035156,355.6000061035156,360.8999938964844,6221172.0,-0.017916207879558388,-1.0000101725777821,-0.7666676839192635,67.19999218749518,69.26380055645744,-3.0316379642352445,-9.657368087529733,-6.2134344935859644,13.063216460739568,13.992841858086924,7.199981689453182,8.11837453557439,7.7849884033203125,-6.285544042270601,21.855520848911226,0.7497221805248842,14.82025462611574,-9.5399816894531,64.21042994449013,-10.490274716185098,7.0352662227954506,5,-2.699981689453125,-7.7499847412109375,-8.67498779296875,6.5000152587890625,-30.399993896484375,0,-0.08279539997385921,1.4545336847459194,362.7999877929688,1.1578875512973923,355.29998779296875,5.489801510933403,357.1000061035156,-0.08279539997385921
5923,2011-05-17,354.70001220703125,357.20001220703125,353.79998779296875,354.5,5161884.0,-0.004490529443596736,-3.2499332443257676,-0.04348085687938275,63.562787801361274,67.78540670922042,-0.776512148741233,-7.413629448753625,-5.25017511726071,14.516663417046743,13.609507906478886,3.4000244140625,8.11093355492602,5.535012817382835,-8.410480919519898,19.48050655428557,-1.437734051068503,12.507759685834174,-5.652406103515602,55.789505807976965,-21.892062021269666,6.972746868451357,5,-1.100006103515625,-5.670013427734375,-8.400009155273438,8.099990844726562,-31.70001220703125,1,-0.08767974353878283,-1.0000101725777821,356.29998779296875,1.4545336847459194,362.7999877929688,1.1578875512973923,355.29998779296875,-0.08767974353878283
5924,2011-05-18,344.0,346.1000061035156,340.0,346.1000061035156,8901510.0,-0.03016637112711984,4.809512737418801,-10.49938968568813,47.047956559145604,65.36940471711287,9.68817591324705,3.63831490107475,4.76592388006668,24.96013472402717,13.172321895236882,14.70001220703125,7.768801550954265,-5.269999694824207,-19.015362101534606,8.475362711886191,-12.142680898179435,1.6026815085310204,19.100006103515625,17.316012740755223,-56.12018489938127,6.872681203355211,5,7.5500030517578125,5.029998779296875,2.1750030517578125,18.800003051757812,-15.600006103515625,2,-0.05610461567723479,-3.2499332443257676,354.70001220703125,-1.0000101725777821,356.29998779296875,1.4545336847459194,362.7999877929688,-0.05610461567723479
5925,2011-05-19,343.0,346.0,343.0,344.6000061035156,5649127.0,-0.0029069767441860517,-2.7499856949398236,0.7619054539113249,45.10167265736586,62.602922807443555,10.858056665885556,5.229337068410587,5.091751684124006,25.680804082480222,12.497982766413527,3.0,7.32582807980441,-6.475000000000023,-19.68087241741648,6.730872417416435,-13.077936208708252,0.12793620870820632,19.638005981445303,12.987009555566416,-56.417969093560444,6.602936208708235,5,8.550003051757812,6.029998779296875,2.256256103515625,19.800003051757812,-15.899993896484375,3,-0.05247813411078717,4.809512737418801,344.0,-3.2499332443257676,354.70001220703125,-1.0000101725777821,356.29998779296875,-0.05247813411078717
5926,2011-05-20,342.0,345.20001220703125,341.3999938964844,343.1000061035156,7059731.0,-0.002915451895043719,-2.304337442116576,0.687501192088348,44.28313014118957,60.80708247793567,11.06172220710954,6.798419075043512,5.359821509471885,26.317776875968036,11.750686290557194,3.800018310546875,6.467716003602618,-7.61499938964846,-20.4153679634656,5.185369184168678,-14.015183676557058,-1.2148151027398626,20.185245861816384,9.259256642869556,-55.63818115068413,6.400184286908577,5,9.550003051757812,7.8000030517578125,1.7249984741210938,20.800003051757812,-16.399993896484375,4,-0.05380115174410638,-2.7499856949398236,343.0,4.809512737418801,344.0,-3.2499332443257676,354.70001220703125,-0.05380115174410638
5927,2011-05-23,337.5,341.20001220703125,337.20001220703125,339.0,4812917.0,-0.013157894736842146,-2.8095680985874556,1.3636287973366625,39.20551994290734,57.782110312934144,15.340789398168056,11.518828328456209,8.983139313142715,30.407333391312022,12.319121327930644,4.79998779296875,5.9080544696831225,-11.879998779296898,-25.40558069129986,1.645583132706065,-18.64278973529838,-5.117207823295416,24.241540944580038,1.49993896484375,-57.79314357663338,6.762790956001485,5,12.650009155273438,12.650009155273438,6.224998474121094,25.300003051757812,-9.100006103515625,0,-0.04533329716435186,-2.304337442116576,342.0,-2.7499856949398236,343.0,4.809512737418801,344.0,-0.04533329716435186
5928,2011-05-24,342.1000061035156,342.5,336.5,337.5,8735702.0,0.013629647714120452,1.2222247339598864,-3.0666707356770835,41.81818273531462,54.382594881871654,9.60292242301125,7.541768872711543,3.6256469899835793,25.411482136542304,12.487577882246056,6.0,4.930669991932518,-7.42999267578125,-20.53556828893352,5.6755829373710185,-13.982780482357384,-0.8772048692051158,18.65987369156244,58.33335982426973,3.201886399200923,6.552787806576133,5,7.6999969482421875,7.6999969482421875,2.2499923706054688,20.699996948242188,-12.70001220703125,1,-0.047354609523535984,-2.8095680985874556,337.5,-2.304337442116576,342.0,-2.7499856949398236,343.0,-0.047354609523535984
5929,2011-05-25,341.8999938964844,343.20001220703125,337.8999938964844,340.20001220703125,7332402.0,-0.0005846600510458488,1.4651142984890315,0.36956074648550746,43.69601115710125,51.55758253980994,8.29206744209489,8.209966035341608,3.0921399970209222,25.261562016479957,12.616440277507376,5.300018310546875,4.599073574415058,-7.660005187988304,-20.68877841482572,5.368768038849112,-14.174391801407012,-1.1456185745695961,17.404293110889,56.842041015625,-0.8306954010675227,6.514386613418722,5,7.9000091552734375,7.9000091552734375,2.5000076293945312,20.900009155273438,-13.0,2,-0.055279304574093246,1.2222247339598864,342.1000061035156,-2.8095680985874556,337.5,-2.304337442116576,342.0,-0.055279304574093246
5930,2011-05-26,343.0,343.5,340.79998779296875,343.1000061035156,4669869.0,0.003217332913578952,5.000067817300193,-0.05882775334350597,39.292367424737556,47.9119578451798,5.882423708505144,7.145527131504821,1.4464768213573507,23.875142943113588,13.767405848002234,2.70001220703125,3.3423352227709415,-6.349998474121094,-19.67105004342551,6.971053095183322,-13.01052425877333,0.3105273105311426,14.936029786930987,74.71253884847167,20.638243103203386,6.660525784652208,5,6.0500030517578125,6.8000030517578125,0.7750015258789062,19.800003051757812,-12.79998779296875,3,-0.04256561546214466,1.4651142984890315,341.8999938964844,1.2222247339598864,342.1000061035156,-2.8095680985874556,337.5,-0.04256561546214466
5931,2011-05-27,343.20001220703125,346.79998779296875,343.1000061035156,344.70001220703125,4772277.0,0.0005831259680211254,-3.3528883782716403,14.999084528532194,43.82716514518446,45.314977062700834,2.9164721415938857,6.897484882476874,0.8820859562546275,23.265622678673708,14.436263135236421,3.79998779296875,1.607810523492617,-5.894987487792946,-19.49304301394369,7.703068038357799,-12.694015250868347,0.9040402752824548,13.449855792683877,65.04873929661343,6.455432374120321,6.799027763075383,5,3.649993896484375,6.5999908447265625,0.9749908447265625,19.599990844726562,-9.0,4,-0.046911438026999486,5.000067817300193,343.0,1.4651142984890315,341.8999938964844,1.2222247339598864,342.1000061035156,-0.046911438026999486
5932,2011-05-31,345.6000061035156,347.20001220703125,343.29998779296875,345.0,3709931.0,0.00699298896014211,1.0526345377010737,-0.4000040690104167,38.51354834452656,42.53172823416364,-1.2973616980291354,4.51640209975335,-1.7103935192538984,20.432388055754984,15.114040396711859,4.0,0.07045170796459388,-3.3599945068359602,-17.04461694195868,10.324627928286759,-10.20230572439732,3.4823167107253994,9.840869816216582,85.0466889891563,29.545584587006815,6.842311217561367,5,-3.75,4.1999969482421875,-2.8600082397460938,17.199996948242188,-13.899993896484375,1,-0.05787036934834289,-3.3528883782716403,343.20001220703125,5.000067817300193,343.0,1.4651142984890315,341.8999938964844,-0.05787036934834289
5933,2011-06-01,341.8999938964844,346.79998779296875,341.70001220703125,346.79998779296875,5038128.0,-0.010706053650713754,1.0816252810423324,-8.166573419459844,33.760687662043,41.05536502337446,0.4425651426120112,7.9880178157381465,1.6760231829782697,23.65248870201964,15.41883811314122,5.0999755859375,-2.568038515508249,-6.655006408691406,-20.68511556748865,7.375102750105839,-13.670060988090029,0.3600481707072163,12.404429468063881,43.01066800549972,-8.789980607911794,7.015054579398634,6,-0.04998779296875,7.9000091552734375,0.5900039672851562,20.900009155273438,-11.399993896484375,2,-0.03948523030417872,1.0526345377010737,345.6000061035156,-3.3528883782716403,343.20001220703125,5.000067817300193,343.0,-0.03948523030417872
5934,2011-06-02,338.70001220703125,341.70001220703125,338.1000061035156,339.1000061035156,2919994.0,-0.0093594084427564,-3.4999904632932157,0.08163150912725846,32.78011267441555,39.68630280304665,3.1421076144335416,10.688514868513664,4.580011494168502,26.28201671679426,15.680075822794157,3.79998779296875,-4.79197586280867,-9.189988708496116,-23.782107042788596,5.402129625796363,-16.486047875642384,-1.8939295413498485,14.5361457556441,6.593469242661533,-41.079341335942,7.296059167146252,6,3.149993896484375,11.099990844726562,3.7899856567382812,24.099990844726562,-11.100006103515625,3,-0.02745798044099923,1.0816252810423324,341.8999938964844,1.0526345377010737,345.6000061035156,-3.3528883782716403,343.20001220703125,-0.02745798044099923
5935,2011-06-03,339.70001220703125,340.8999938964844,338.70001220703125,340.29998779296875,3138967.0,0.0029524652021233333,1.444440676816656,1.4999618524452583,22.30219565494214,37.24397674901916,1.8157193348803276,9.423452075576733,3.07998897387273,24.74671455705868,15.630612417038664,2.199981689453125,-6.813835912146658,-7.714988708496094,-22.739630877811862,7.309653460819675,-15.22730979315395,-0.2026676238382379,12.531976277883587,17.58247286117194,-22.69321240329894,7.512321084657878,6,2.149993896484375,10.099990844726562,3.17498779296875,22.149993896484375,-15.0,4,-0.03179281107580523,-3.4999904632932157,338.70001220703125,1.0816252810423324,341.8999938964844,1.0526345377010737,345.6000061035156,-0.03179281107580523
5936,2011-06-06,339.29998779296875,340.6000061035156,337.8999938964844,339.6000061035156,2365559.0,-0.0011775813944295832,1.3478180105351147,0.5000508646998982,26.12362006683,35.790432318343896,2.003119189520646,9.092520871863371,3.068194908859823,24.58611223463106,15.730935001712625,2.70001220703125,-7.11841547344693,-7.355012512207054,-22.40838143675819,7.698356412344083,-14.881696974482622,0.17167195006851443,11.988081382851192,15.053668172853849,-21.277603732899998,7.526684462275562,6,2.550018310546875,10.500015258789062,4.282257080078125,22.042510986328125,-16.29998779296875,0,-0.02681985238234097,1.444440676816656,339.70001220703125,-3.4999904632932157,338.70001220703125,1.0816252810423324,341.8999938964844,-0.02681985238234097
5937,2011-06-07,336.70001220703125,338.30999755859375,335.20001220703125,338.29998779296875,3274095.0,-0.007662763570518982,2.8394996609147767,5.33292645712542,25.40986066988519,33.96728542218508,5.003895862302102,11.286686422616697,5.830169768209089,26.73877471133983,16.068969217276237,4.0999755859375,-7.312329176211335,-9.329988098144554,-24.96517650427495,6.305200307985842,-17.147582301209752,-1.5123938950793558,13.7007728182395,12.931061698254181,-20.07391117726877,7.817594203065185,6,4.5,12.449996948242188,7.349983215332031,24.642486572265625,-14.0,1,-0.0074250071558144,1.3478180105351147,339.29998779296875,1.444440676816656,339.70001220703125,-3.4999904632932157,338.70001220703125,-0.0074250071558144
5938,2011-06-08,331.3999938964844,338.6000061035156,331.3999938964844,336.29998779296875,4322219.0,-0.015741069552703157,-1.938784153260714,3.0625429159990847,29.80771017730494,32.424140868874375,9.640279238916719,15.457506208094912,11.050184206630774,31.564102928067996,16.167157575345463,7.20001220703125,-7.53138400297712,-13.410006713867176,-29.63213098420914,2.8121175564747887,-21.52106884903816,-5.298944578696194,17.784729303327197,0.0,-33.54413980548514,8.111062135170979,6,7.9000091552734375,15.850006103515625,10.550003051757812,29.9425048828125,-14.399993896484375,2,0.0009053057214014615,2.8394996609147767,336.70001220703125,1.3478180105351147,339.29998779296875,1.444440676816656,339.70001220703125,0.0009053057214014615
5939,2011-06-09,327.6000061035156,331.70001220703125,327.1000061035156,331.3999938964844,4629672.0,-0.01146646910969984,1.0909002635594396,0.7755086788363447,27.352970479655113,31.09754120830966,12.514531558557962,17.849251414362357,14.563172825290053,34.8912254087831,17.37307166100232,4.600006103515625,-7.137306013470038,-15.73499450683596,-32.60367882925533,1.1336898155834092,-24.169336668045617,-7.300652345626304,19.80624416596322,3.623191610754581,-31.177866100307575,8.434342161209685,6,9.550003051757812,17.5,15.099990844726562,33.149993896484375,-6.70001220703125,3,0.008852240056332672,-1.938784153260714,331.3999938964844,2.8394996609147767,336.70001220703125,1.3478180105351147,339.29998779296875,0.008852240056332672
5940,2011-06-10,323.3999938964844,329.6000061035156,321.79998779296875,328.0,4897762.0,-0.012820549843653328,1.0,1.2105318106619123,25.00002050910153,29.005636248744892,15.245084969233062,20.592656322717346,18.54074474955371,38.57637529136025,18.834531825606245,7.800018310546875,-7.378506564189081,-18.340007019042957,-36.433259730754344,-0.246754307331571,-27.38663337489868,-9.293380663187236,21.56950707307891,8.5106624742914,-28.301768440864187,9.046626355855704,6,11.100006103515625,19.050003051757812,20.100006103515625,37.100006103515625,-9.199981689453125,4,0.012987050978039427,1.0909002635594396,327.6000061035156,-1.938784153260714,331.3999938964844,2.8394996609147767,336.70001220703125,0.012987050978039427
5941,2011-06-13,326.6000061035156,328.8999938964844,322.29998779296875,322.8999938964844,5965662.0,0.00989490497039247,-1.693866620163922,-0.8043494125374006,34.81897323382974,28.59512790311191,10.552433818467762,15.327423972979716,15.292737100489262,34.80302952149174,19.482064807805166,6.600006103515625,-7.752648369431597,-13.329995727539085,-29.71459685459689,3.054605399518721,-21.522296291068017,-5.137695164010154,15.125763021324417,28.571506422308325,-12.182774543276246,8.192300563528907,6,7.699981689453125,15.849990844726562,18.17499542236328,32.09999084472656,-10.600006103515625,0,-0.005817494981559146,1.0,323.3999938964844,1.0909002635594396,327.6000061035156,-1.938784153260714,331.3999938964844,-0.005817494981559146
5942,2011-06-14,326.79998779296875,328.3999938964844,323.70001220703125,326.5,4440482.0,0.0006123137958231606,1.6857038225446428,0.0810775143927022,25.71428017822248,27.701082627131854,8.2754765727762,13.496006570041118,15.149254968885884,34.09211877694804,20.16459127698129,4.699981689453125,-8.013221957298583,-11.655014038085938,-27.120223279529966,3.8101952033580915,-19.387618658807924,-3.9224094173639514,12.13617194540933,29.761872324038197,-8.406544408603505,7.73260462072201,6,4.95001220703125,15.650009155273438,17.975013732910156,31.45001220703125,-13.699981689453125,1,-0.011627870057865697,-1.693866620163922,326.6000061035156,1.0,323.3999938964844,1.0909002635594396,327.6000061035156,-0.011627870057865697
5943,2011-06-15,323.6000061035156,330.79998779296875,323.5,326.5,6578682.0,-0.009791866000559146,-3.7096602711136923,-9.66703967446592,23.47827856091486,26.667545503409556,9.618057976759474,15.016494267615542,18.350375082266396,36.923434870472875,21.07386588891401,7.29998779296875,-8.796627040879741,-13.299995422363281,-28.128703902559266,1.5287130578327037,-20.714349662461245,-5.885641182265317,12.93708956250515,18.181958298911237,-16.896325982041215,7.414354240097987,6,7.7499847412109375,18.849990844726562,21.29999542236328,32.59999084472656,-11.899993896484375,2,-0.002781192458310655,1.6857038225446428,326.79998779296875,-1.693866620163922,326.6000061035156,1.0,323.3999938964844,-0.002781192458310655
5944,2011-06-16,324.70001220703125,325.20001220703125,317.6000061035156,322.6000061035156,6137404.0,0.003399277140816004,3.9032200903712306,-0.724141559767224,23.47827856091486,26.798221381850965,7.066417293414588,13.066364650020716,17.29332697376742,35.454223262258324,22.34768513744757,7.600006103515625,-9.593519302717368,-11.23498992919923,-26.61977812206976,4.1497982636713004,-18.927384025634524,-3.5425958327639364,9.773888356762257,53.787999639337215,22.74320182730458,7.692394096435275,6,4.399993896484375,15.649993896484375,21.04998779296875,31.499984741210938,-8.300018310546875,3,-0.023714234424240366,-3.7096602711136923,323.6000061035156,1.6857038225446428,326.79998779296875,-1.693866620163922,326.6000061035156,-0.023714234424240366
5945,2011-06-17,325.0,326.29998779296875,320.70001220703125,323.0,7132104.0,0.0009238921518039955,1.4347849162752435,0.9523781843547005,23.699385767156016,26.528862015220525,4.986310346847574,11.962018341022144,17.13093454652585,34.73831831025677,23.59457573235067,5.5999755859375,-9.909148552270608,-10.035002136230446,-25.7813179203107,5.711313647849806,-17.908160028270572,-2.16184424419032,6.774077450149036,56.06063758707348,28.10605012296419,7.873157892040134,6,3.100006103515625,15.350006103515625,23.70000457763672,31.199996948242188,-13.100006103515625,4,-0.012615403395432656,3.9032200903712306,324.70001220703125,-3.7096602711136923,323.6000061035156,1.6857038225446428,326.79998779296875,-0.012615403395432656
5946,2011-06-20,323.6000061035156,325.3999938964844,321.6000061035156,322.79998779296875,4744864.0,-0.0043076735276442735,-1.3750059604985838,0.4000091552734375,17.261880974092733,25.623530937910253,4.386327891085557,12.556637117922776,18.619630765742954,35.733982401436435,24.68672998500675,3.79998779296875,-10.01562339777388,-10.514996337890636,-26.692079797123995,5.662087121342722,-18.603538067507316,-2.426454608273957,5.906219931172075,45.45460850748029,23.70055636118516,8.088541729616667,6,4.5,16.75,25.099998474121094,32.59999084472656,-11.399993896484375,0,-0.029048188254599205,1.4347849162752435,325.0,3.9032200903712306,324.70001220703125,-3.7096602711136923,323.6000061035156,-0.029048188254599205
5947,2011-06-21,322.20001220703125,325.29998779296875,321.6000061035156,324.29998779296875,4135571.0,-0.004326309858092348,-1.2424214400651044,-2.624909403013542,18.5303377315756,24.37048955505143,3.926061542608579,13.44073673312414,19.95526511611166,36.72059389774165,25.29014519197894,3.699981689453125,-9.906264234393234,-11.149990844726574,-28.082488042429816,5.782506352976668,-19.616239443578195,-2.683742245874953,5.401218638668922,34.848579427887096,15.13135247669527,8.466248598851612,6,2.4499969482421875,17.399993896484375,28.04999542236328,33.99998474121094,-15.70001220703125,1,-0.01924274355100708,-1.3750059604985838,323.6000061035156,1.4347849162752435,325.0,3.9032200903712306,324.70001220703125,-0.01924274355100708
5948,2011-06-22,325.8999938964844,326.5,320.79998779296875,321.70001220703125,6071933.0,0.011483493324871974,1.1111180183896874,-2.000014532349009,29.87415800641253,24.650621502468923,-0.7108996365457187,8.922314090345026,16.28094791826635,32.555889736765835,26.066568137143957,5.70001220703125,-10.142075437254562,-6.640008544921898,-23.35865873373848,10.078641643894684,-14.999333639330189,1.7193165494863933,-8.29998779296875,93.25835376412296,68.91172729492229,8.359325094408298,6,-1.6999969482421875,11.500015258789062,25.175010681152344,30.300003051757812,-18.899993896484375,2,-0.03927581476738051,-1.2424214400651044,322.20001220703125,-1.3750059604985838,323.6000061035156,1.4347849162752435,325.0,-0.03927581476738051
5949,2011-06-23,323.0,332.20001220703125,321.79998779296875,324.8999938964844,9749916.0,-0.008898416541258003,-3.8372000596154803,-0.4523814713896458,25.222497917194914,24.6753412144793,1.6404768469083137,10.892217853404645,19.08639448963544,35.047818815660605,26.53230060494154,10.4000244140625,-10.27902268581198,-8.595002746582054,-25.22237221112607,8.032366717961963,-16.908687478854063,-0.28131801431004533,-5.22199401855471,19.999893851902172,-4.987448739280573,8.313684732272003,6,1.9000091552734375,9.400009155273438,28.31500244140625,30.550003051757812,-18.899993896484375,3,-0.03498448233117257,1.1111180183896874,325.8999938964844,-1.2424214400651044,322.20001220703125,-1.3750059604985838,323.6000061035156,-0.03498448233117257
5950,2011-06-24,328.3999938964844,330.27801513671875,325.0,326.20001220703125,8930620.0,0.016718247357536686,-1.2947861450379148,-1.1578888192871712,35.917291673730944,24.797376596690548,-3.325379098065639,4.577011556473167,13.694562195599588,29.100959798779854,27.084871149387258,7.27801513671875,-10.281894429658337,-2.4650085449218864,-18.24444775192228,13.314430662078507,-10.354728148422055,5.424711058578282,-10.045107666015667,66.66657743417319,38.752872134091845,7.889719603500183,6,-3.4999847412109375,4.0000152587890625,21.89000701904297,25.150009155273438,-26.600006103515625,4,-0.036540804576819075,-3.8372000596154803,323.0,1.1111180183896874,325.8999938964844,-1.2424214400651044,322.20001220703125,-0.036540804576819075
5951,2011-06-27,327.1000061035156,328.70001220703125,325.8999938964844,326.20001220703125,4488943.0,-0.003958549991260107,-2.733281793583301,0.4090915396246307,37.16574420185375,26.069761488205135,-2.175818115700281,4.858058240593891,14.952311983872391,29.75794185477514,28.32879045328916,2.800018310546875,-9.87352879167878,-2.959996032714855,-17.698188842696027,11.778196777266317,-10.32909243770547,4.409100372275759,-8.191314833984393,55.26320016276007,24.402800698026343,7.369096404990598,6,-2.1999969482421875,5.3000030517578125,23.18999481201172,26.449996948242188,-26.20001220703125,0,-0.04646900618589711,-1.2947861450379148,328.3999938964844,-3.8372000596154803,323.0,1.1111180183896874,325.8999938964844,-0.04646900618589711
5952,2011-06-28,325.6000061035156,328.20001220703125,325.5,327.6000061035156,4119693.0,-0.004585753506605839,-1.454542932445554,-2.2222372927333764,41.3690438346161,28.05762429639416,-0.9654651180439373,5.0413562919642345,16.259597318694148,30.562961522588353,29.74134567016602,2.70001220703125,-8.962257039373185,-3.459996032714855,-16.35771428055739,9.437722215127678,-9.90885515663615,2.98886309120644,-6.159661996484374,42.10533360460011,7.038039578059617,6.448859123921272,6,-0.6999969482421875,6.8000030517578125,25.074996948242188,25.599990844726562,-30.300018310546875,1,-0.04115477163788572,-2.733281793583301,327.1000061035156,-1.2947861450379148,328.3999938964844,-3.8372000596154803,323.0,-0.04115477163788572
5953,2011-06-29,328.3999938964844,329.79998779296875,325.79998779296875,327.20001220703125,5423940.0,0.008599470947425525,1.0000152589054787,-0.5999908447265625,51.22697835867422,31.140813162811867,-3.367052790731236,1.2417927992022442,13.308352576084985,27.10915390970314,30.823728240212,4.199981689453125,-8.670422377167085,0.01499176025390625,-11.378687174984236,11.408670695492049,-5.681847707365137,5.711831227872949,-8.449263065453124,63.46144817305773,23.408058525288205,5.69683946761907,6,-1.949981689453125,4.0000152587890625,21.750015258789062,22.800003051757812,-39.899993896484375,2,-0.06668694976708045,-1.454542932445554,325.6000061035156,-2.733281793583301,327.1000061035156,-1.2947861450379148,328.3999938964844,-0.06668694976708045
5954,2011-06-30,329.3999938964844,329.8999938964844,326.79998779296875,329.5,6436736.0,0.003045067048068173,5.888949170933505,-0.08333969125912362,60.20411552706316,35.19689424724599,-4.056872255229905,-0.5171811196649401,12.15915012924961,25.411399836595137,31.397178142996392,3.100006103515625,-8.08176051283101,1.4799926757812614,-8.850665600085279,11.810650951647801,-3.6853364621520086,6.645321813714531,-8.959291810413106,83.36455623012431,37.69690454066853,5.165329137933274,6,-2.899993896484375,3.0000152587890625,20.400009155273438,21.800003051757812,-41.100006103515625,3,-0.06800241138900476,1.0000152589054787,328.3999938964844,-1.454542932445554,325.6000061035156,-2.733281793583301,327.1000061035156,-0.06800241138900476
5955,2011-07-01,328.8999938964844,330.79998779296875,327.20001220703125,330.0,3636181.0,-0.0015179113821025547,1.6666666666666667,10.99938968568813,54.30711096785697,39.3130309132198,-3.291630382182177,-0.9146727596382789,12.597775170785951,25.197267788684826,31.919234084377567,3.5999755859375,-7.037830204321779,1.5199935913086051,-7.225430282642947,10.265417465260157,-2.852718345667199,5.892705528284409,-7.988919405574734,64.15097598894455,15.646582443035953,4.37271193697579,7,-2.399993896484375,3.5000152587890625,20.900009155273438,22.300003051757812,-48.49999999999994,4,-0.0754028222961114,5.888949170933505,329.3999938964844,1.0000152589054787,328.3999938964844,-1.454542932445554,325.6000061035156,-0.0754028222961114
5956,2011-07-04,330.20001220703125,332.1000061035156,328.3999938964844,329.5,2626639.0,0.003952624915390057,-1.5517110746306353,-0.6363712026633375,56.1151679349425,43.48912315803834,-3.9749960816035923,-3.0898098898145463,11.24055084281298,23.183426963686998,32.22705043460714,3.70001220703125,-5.9842767768150225,3.2750106811523665,-3.607728547502063,10.157749909806796,-0.1663589331748767,6.71638029547961,-8.83738020747677,71.21224031183388,19.496941577629585,3.441369614327222,7,-3.70001220703125,2.1999969482421875,19.224990844726562,19.749984741210938,-40.4000244140625,0,-0.08600855046684863,1.6666666666666667,328.8999938964844,5.888949170933505,329.3999938964844,1.0000152589054787,328.3999938964844,-0.08600855046684863
5957,2011-07-05,334.20001220703125,336.0,330.20001220703125,330.8999938964844,6370969.0,0.012113869933754184,-1.4680895272354213,4.7142296625686635,68.53151479518505,47.78438502345751,-6.809923248504106,-7.680489440552549,7.131931947410635,18.468053425897835,31.976306970473665,5.79998779296875,-4.796238099461732,7.4000106811523665,1.2086768699182926,13.59134449238644,4.304343775535301,10.495677586769432,-12.403884999177706,82.35308197251028,25.30564796454744,3.09566690561704,7,-5.300018310546875,-1.8000030517578125,14.124992370605469,14.899993896484375,-48.70001220703125,1,-0.09964098472240057,-1.5517110746306353,330.20001220703125,1.6666666666666667,328.8999938964844,5.888949170933505,329.3999938964844,-0.09964098472240057
5958,2011-07-06,331.70001220703125,334.6000061035156,331.0249938964844,334.6000061035156,10421714.0,-0.00748055029528627,1.4655308491270902,-0.8787811531881444,61.66669040260906,51.83373974405908,-3.800312850031048,-5.435543517357928,9.591961099431842,20.28676491715089,31.191955434559553,3.57501220703125,-3.2437278892016934,4.885009765625,-1.3545177559032595,11.12453728715326,1.7652460048608987,8.004773526389101,-9.051652631648892,53.261064265953706,-4.02522369609693,3.1197637607641164,7,-1.20001220703125,0.4999847412109375,14.124992370605469,15.099990844726562,-34.800018310546875,2,-0.10973778436686743,-1.4680895272354213,334.20001220703125,-1.5517110746306353,330.20001220703125,1.6666666666666667,328.8999938964844,-0.10973778436686743
5959,2011-07-07,330.5,333.3999938964844,327.79998779296875,333.1000061035156,4596932.0,-0.003617763529903839,2.5000238419943352,0.8965557157439464,58.89968692285661,54.38733921618415,-1.5919562118705812,-4.223681791175181,10.666311263372904,20.778820503426573,29.9493439255813,5.600006103515625,-1.6562651937304622,3.5399978637695426,-2.9076548394917836,9.987650567030869,0.31617151213890793,6.763824215400177,-7.0505419991405915,37.49991330221461,-19.117652063045142,3.223826351630658,7,0.25,-0.8499908447265625,15.325004577636719,16.300003051757812,-30.600006103515625,3,-0.1270801815431165,1.4655308491270902,331.70001220703125,-1.4680895272354213,334.20001220703125,-1.5517110746306353,330.20001220703125,-0.1270801815431165
5960,2011-07-08,327.6000061035156,332.1000061035156,326.79998779296875,331.5,5506195.0,-0.008774565496170617,1.0784360657503427,1.4999941312487528,56.1728464832219,56.499239469669504,1.3216067306905188,-1.0465577635085879,13.214149533666387,22.938823566319968,28.168184132206097,5.300018310546875,-0.7644922556472693,0.4300033569335824,-5.799333210732868,6.659339924600033,-2.684664926899643,3.5446716407668077,-3.397515582707797,8.695839663510977,-47.295837739269885,3.1146682838332116,7,3.149993896484375,1.649993896484375,18.224998474121094,19.199996948242188,-27.800018310546875,4,-0.11996342362133161,2.5000238419943352,330.5,1.4655308491270902,331.70001220703125,-1.4680895272354213,334.20001220703125,-0.11996342362133161
5961,2011-07-11,324.70001220703125,329.6369934082031,323.29998779296875,326.70001220703125,4040613.0,-0.008852240056332672,-1.6403921468897817,0.512821315387926,53.68731961751261,57.86793677888023,4.297262881593156,1.7958701962893429,15.685568009214535,25.0744507730833,26.532012820178817,6.337005615234375,0.5821667212906618,-2.3749908447265398,-8.698172423980793,3.9481907345277136,-5.536581634353638,0.7865999449005585,11.29998779296875,11.023803688057786,-45.67427776356186,3.161590789627113,7,4.949981689453125,4.399993896484375,21.12499237060547,22.099990844726562,-22.20001220703125,0,-0.13643368230704223,1.0784360657503427,327.6000061035156,2.5000238419943352,330.5,1.4655308491270902,331.70001220703125,-0.13643368230704223
5962,2011-07-12,323.0,325.0,318.5,322.20001220703125,4736551.0,-0.005235639492207067,1.7083402209986902,-0.399993896484375,45.454554151491585,57.22655631141549,6.24657269782,3.3693483755969282,16.92841420816569,25.987660851036594,25.087104568363017,6.5,1.1718408922156982,-3.8850036621093977,-10.466084859762361,2.6960775355435658,-7.175544260935851,-0.5944630632829444,12.745999755859373,27.95029996303773,-23.126650359785693,3.2905405988264755,7,4.25,5.100006103515625,22.82500457763672,23.800003051757812,-18.70001220703125,1,-0.10278641550164469,-1.6403921468897817,324.70001220703125,1.0784360657503427,327.6000061035156,2.5000238419943352,330.5,-0.10278641550164469
5963,2011-07-13,322.70001220703125,323.6000061035156,319.1000061035156,322.20001220703125,4020338.0,-0.0009287547769930571,2.9130642464771914,0.6250095368886854,49.48807522534064,56.03588516677966,6.317323091694902,3.7929186920461007,16.70351947655115,25.559772874527766,24.192103196932592,4.5,1.7875393824019739,-4.139991760253906,-10.827103264544974,2.547119744037161,-7.483547512399468,-0.7964360081083441,12.356147558593761,28.188012936181366,-25.712070480381513,3.343555752145547,7,4.54998779296875,5.399993896484375,22.474998474121094,24.099990844726562,-24.70001220703125,2,-0.11527738084857964,1.7083402209986902,323.0,-1.6403921468897817,324.70001220703125,1.0784360657503427,327.6000061035156,-0.11527738084857964
5964,2011-07-14,317.0,321.79998779296875,316.8999938964844,321.0,4978012.0,-0.01766350167775743,-1.3333236452414514,-8.0,30.743257523973313,53.417679228570364,11.257239243712377,9.366724430512704,21.737116736330563,30.507341629318148,22.735575546365347,5.800018310546875,2.157238493811633,-9.455003356933616,-17.424544586934132,-1.4854621269331005,-13.439773971933903,-5.47023274193333,17.39391337500001,0.657934363166919,-49.49460400960788,3.98477061500027,7,9.449996948242188,9.449996948242188,26.275001525878906,29.800003051757812,-20.600006103515625,3,-0.06340695931708396,2.9130642464771914,322.70001220703125,1.7083402209986902,323.0,-1.6403921468897817,324.70001220703125,-0.06340695931708396
5965,2011-07-15,320.8999938964844,320.8999938964844,316.3999938964844,316.5,5932191.0,0.012302819862726633,1.0454573828366127,-1.0999984741210938,40.37265550216561,51.668511180484046,6.820337338386651,5.421797578452072,17.29255191538107,25.88591074902598,21.501144451084347,4.5,1.9936688127791058,-5.350009155273426,-13.679918904753265,2.9799005942064127,-9.514964030013346,-1.1850542805335067,12.444284309804686,33.995619596541786,-14.86973355786435,4.16495487473991,7,5.3000030517578125,5.3000030517578125,20.225013732910156,24.20001220703125,-19.199981689453125,4,-0.06544094858030491,-1.3333236452414514,317.0,2.9130642464771914,322.70001220703125,1.7083402209986902,323.0,-0.06544094858030491
5966,2011-07-18,314.20001220703125,319.8999938964844,314.20001220703125,319.29998779296875,3228376.0,-0.020878721772785047,-1.2352976375691136,-1.1590869682824823,34.759363961345485,47.91604997672409,12.30616506797827,11.99651510993101,23.18801984669551,31.912377297258104,20.31380675239528,6.699981689453125,1.2216261905025476,-11.579991149902355,-21.456618896716236,-1.7033634030884741,-16.518305023309267,-6.641677276495443,17.78872325447344,0.0,-47.666549655071094,4.9383138734069405,7,10.199996948242188,10.899993896484375,24.274986267089844,28.249984741210938,-11.300018310546875,0,-0.045830757016565915,1.0454573828366127,320.8999938964844,-1.3333236452414514,317.0,2.9130642464771914,322.70001220703125,-0.045830757016565915
5967,2011-07-19,316.0,319.3999938964844,313.79998779296875,315.29998779296875,5403048.0,0.005728796063135366,-2.0270203394863167,-0.1372579525598985,32.96703849491304,44.72719976475786,8.552382771340604,10.232866521834922,20.75870756840277,29.48242141734238,19.08261028662408,5.600006103515625,0.6906225313288132,-9.470002746582054,-20.174276913014978,1.2342714198508702,-14.822139829798516,-4.117865663365592,14.209863136057322,22.449062209032565,-22.260363805451302,5.35213708321647,7,7.5999908447265625,8.899993896484375,22.37499237060547,26.449996948242188,-10.5,1,-0.04272151898734178,-1.2352976375691136,314.20001220703125,1.0454573828366127,320.8999938964844,-1.3333236452414514,317.0,-0.04272151898734178
5968,2011-07-20,313.1000061035156,318.8999938964844,310.3999938964844,318.79998779296875,7610551.0,-0.009177195874950583,1.8813589129523978,-8.14268898770599,28.72063578573625,41.37397186063338,9.539703473394582,12.779985964965931,22.769933997320322,31.767509402881842,18.280084355868187,8.5,-0.15414467521344477,-11.729997253417991,-23.77292045143861,0.31292594460262535,-17.7514588524283,-5.708535654407683,15.14067199137105,23.684330286035525,-15.468941621320575,6.021461599010309,7,8.149993896484375,10.099990844726562,23.99999237060547,29.349990844726562,-17.100006103515625,2,-0.028106094343662957,-2.0270203394863167,316.0,-1.2352976375691136,314.20001220703125,1.0454573828366127,320.8999938964844,-0.028106094343662957
5969,2011-07-21,311.70001220703125,314.3999938964844,307.20001220703125,314.3999938964844,12010239.0,-0.004471395302437342,4.3333559391000644,0.4736825197963347,28.061237597362407,38.25045976220455,8.931739673862182,14.008215492677436,23.2046580272509,32.49829597414896,18.98025770542107,7.199981689453125,-1.9101343370567179,-12.564991760253918,-25.95442408250625,0.824440561998415,-19.259707921380084,-5.870275599127751,14.042970100079117,32.84675922935216,-3.0145763682696014,6.694716161126164,7,6.7184906005859375,9.899993896484375,25.199981689453125,30.749984741210938,-19.70001220703125,3,-0.0439525558886783,1.8813589129523978,313.1000061035156,-2.0270203394863167,316.0,-1.2352976375691136,314.20001220703125,-0.0439525558886783
5970,2011-07-22,316.3999938964844,317.20001220703125,312.5,312.79998779296875,5557421.0,0.015078541884468777,-1.23811080835604,-1.333344636216699,33.802774524236796,36.041065862951676,2.766933620546581,8.815082734432167,17.632147743767973,27.06501750546255,19.42394122075197,5.5,-3.2951023016012755,-7.26501007080077,-20.946542047055345,6.416521905453806,-14.10577605892803,-0.42424408267351055,6.3761131946133105,72.44090514786629,39.3554376430917,6.8407659881272815,7,-0.29998779296875,5.20001220703125,18.32501220703125,23.95001220703125,-23.699981689453125,4,-0.06321112637740234,4.3333559391000644,311.70001220703125,1.8813589129523978,313.1000061035156,-2.0270203394863167,316.0,-0.06321112637740234
5971,2011-07-25,311.8999938964844,316.5,311.0,315.1000061035156,3267988.0,-0.01422250343491549,-1.2,-0.8888907726868139,24.12987618061048,33.67165719952045,5.87849427552203,12.77281785676621,20.947554698857857,30.945006835181744,19.960780640606842,5.5,-4.746677286968634,-11.00500946044923,-25.54489804698767,3.5348791260892085,-18.27495375371842,-3.7350651671800392,8.383938013162663,38.524497897535824,11.18893314782894,7.2699442932692095,7,3.5000152587890625,9.70001220703125,22.32501220703125,28.45001220703125,-12.0,0,-0.03270273128905021,-1.23811080835604,316.3999938964844,4.3333559391000644,311.70001220703125,1.8813589129523978,313.1000061035156,-0.03270273128905021
5972,2011-07-26,312.20001220703125,313.3999938964844,309.8999938964844,312.0,3912738.0,0.0009619054710416908,1.6923329733790318,-0.06250357626504416,26.161347848471507,31.07979860209054,4.3419971526881795,12.034445096975674,19.65155232708804,30.041185073840552,20.50951405073782,3.5,-6.017779224799256,-10.034991455078114,-25.27030717675882,5.200324266602593,-17.652649315918495,-2.417333594237732,5.990492550197246,42.7351096156605,17.90733819580457,7.617657860840362,7,2.29998779296875,9.399993896484375,22.024993896484375,28.149993896484375,-10.0,1,-0.02978865453848767,-1.2,311.8999938964844,-1.23811080835604,316.3999938964844,4.3333559391000644,311.70001220703125,-0.02978865453848767
5973,2011-07-27,306.5,312.1000061035156,305.70001220703125,312.1000061035156,4409071.0,-0.01825756561230163,1.2857096146615006,-27.998321635642355,23.568260617638643,30.28257672360891,8.38404743254398,16.874822168607352,24.320390685973393,35.06618430783135,21.67002778832737,6.5,-7.241703118348255,-14.640003967285168,-31.10782434800285,1.8278164134325152,-22.87391415764398,-6.406093776926355,10.0,6.956415591032608,-15.596383659121102,8.233910190358834,7,6.8000030517578125,14.350006103515625,25.62500762939453,33.850006103515625,-9.100006103515625,2,-0.0032626427406199365,1.6923329733790318,312.20001220703125,-1.2,311.8999938964844,-1.23811080835604,316.3999938964844,-0.0032626427406199365
5974,2011-07-28,307.0,307.70001220703125,303.86199951171875,305.0,2996252.0,0.0016313213703098572,1.2576383154417836,-0.3571424678884584,26.04648753072165,28.690780282337357,7.058667556541934,15.400203178108768,23.11871245985344,33.931933766888335,22.988120504509762,3.8380126953125,-8.106466447595153,-13.020004272460938,-30.15582428522191,4.115815740300036,-21.587914278841424,-4.452094266080451,7.556002197265627,23.526746899739166,-0.7466904536094106,8.567910006380494,7,4.8809967041015625,12.930999755859375,23.800003051757812,33.350006103515625,-19.899993896484375,3,-0.03583061889250816,1.2857096146615006,306.5,1.6923329733790318,312.20001220703125,-1.2,311.8999938964844,-0.03583061889250816
5975,2011-07-29,304.1000061035156,305.5,301.3999938964844,304.20001220703125,8223702.0,-0.009446234190502834,2.037062154555627,-0.0500030517578125,26.046487530721635,27.722682901156933,8.185794487296903,17.230392325181583,25.301100783871732,36.191938723685325,24.701213374218284,5.600006103515625,-9.295616738701938,-14.679998779296852,-32.67773379422624,3.3177362356325375,-23.678866286761547,-5.681131271832157,8.317195556640627,17.880868315693103,-7.735254754880714,8.998867507464695,7,6.29998779296875,14.599990844726562,24.550003051757812,36.25,-15.20001220703125,4,-0.039789562185660654,1.2576383154417836,307.0,1.2857096146615006,306.5,1.6923329733790318,312.20001220703125,-0.039789562185660654
5976,2011-08-01,301.79998779296875,309.29998779296875,301.0,306.8999938964844,5739312.0,-0.007563361605997354,-1.4776150675260198,50.996948428440646,25.688045781992386,26.913905933054636,9.545728298377014,18.228231238759008,26.87422955695564,37.81612915743341,26.45645785970197,8.29998779296875,-9.521428952199699,-15.560015869140614,-34.232760181141145,3.1127284428599182,-24.89638802514088,-6.223643713140348,8.413772314453126,6.451517634984976,-18.08987446526165,9.33637215600026,8,8.150009155273438,16.70001220703125,26.850021362304688,38.550018310546875,-8.29998779296875,0,-0.030152339145155915,2.037062154555627,304.1000061035156,1.2576383154417836,307.0,1.2857096146615006,306.5,-0.030152339145155915
5977,2011-08-02,300.8999938964844,305.0,300.29998779296875,301.0,9317383.0,-0.002982087252772714,-6.230686166341933,0.019609016437585645,25.339335586479734,26.53820591091502,9.027914930090446,17.397538308235085,27.166959665590525,37.98987955895268,28.81520107683112,4.70001220703125,-10.476941542891268,-14.795008850097645,-33.07983447359857,3.489816773403277,-23.937421661848077,-5.6525960383472125,8.399993896484375,5.0847895971427315,-18.21065202510264,9.142412811750452,8,7.850006103515625,17.25,27.750015258789062,39.45001220703125,-4.899993896484375,1,-0.003323363311014238,-1.4776150675260198,301.79998779296875,2.037062154555627,304.1000061035156,1.2576383154417836,307.0,-0.003323363311014238
5978,2011-08-03,295.29998779296875,302.5,294.5,300.0,7802504.0,-0.018610854825879874,-1.5396874606419362,46.99725358559658,25.396797936152495,26.24215705966948,13.228585180289087,21.218613505700546,31.93381432343773,42.86522012193785,31.52446064462804,8.0,-10.844980939932498,-18.57501373291018,-37.39067768136471,0.24065021554434907,-27.98284570713747,-9.167181758682887,14.0,5.405327383775357,-19.896296577097978,9.407831974227271,8,10.550018310546875,19.95001220703125,33.35002136230469,45.050018310546875,-9.5999755859375,2,0.0233661520463726,-6.230686166341933,300.8999938964844,-1.4776150675260198,301.79998779296875,2.037062154555627,304.1000061035156,0.0233661520463726
5979,2011-08-04,288.5,299.29998779296875,287.3999938964844,299.0,7364179.0,-0.02302738934664683,1.144147760389746,2.2340367508603336,15.531899006230134,24.21205977989096,18.317888650142947,26.046132764046718,37.810904418245116,48.91440092782568,34.307318587638434,11.899993896484375,-11.550702647799483,-23.275001525878906,-43.59320117065903,-2.9568018810987837,-33.43410134826894,-13.115901703488873,17.839990234375023,5.022860320030546,-18.386765649090833,10.15909982239005,8,13.449996948242188,23.199996948242188,40.925010681152344,51.850006103515625,-12.899993896484432,3,0.030849198947952683,-1.5396874606419362,295.29998779296875,-6.230686166341933,300.8999938964844,-1.4776150675260198,301.79998779296875,0.030849198947952683
5980,2011-08-05,288.29998779296875,298.8999938964844,277.20001220703125,281.8999938964844,11799190.0,-0.0006932832132798827,-1.746840552949107,-0.6095232282366071,18.024661217206784,23.533702561734994,15.771250986867528,24.402029581740237,37.0312047065305,48.44902682573377,37.25870168313698,21.699981689453125,-11.915572547269278,-21.5100128173828,-42.95448113977102,-0.06554449499458315,-32.23224697857694,-10.787778656188664,14.252003173828143,34.57938949586064,7.869514346567172,10.722234161194121,8,7.0000152587890625,18.300018310546875,41.15001678466797,52.050018310546875,-11.399993896484318,4,-0.004162267569413958,1.144147760389746,288.5,-1.5396874606419362,295.29998779296875,-6.230686166341933,300.8999938964844,-0.004162267569413958
5981,2011-08-08,280.39999389648443,293.0679931640625,280.39999389648443,286.1000061035156,6950975.0,-0.027401991782800117,-3.4449025045776955,-0.890627756717441,11.802573561433661,21.938283196508564,20.934564305201377,30.37010045929236,43.83304054978299,55.72514776803797,39.67837179295358,12.667999267578068,-12.422021963066072,-27.195005798339764,-51.16635392013251,-3.2236576765470204,-39.180679859236136,-15.209331737443392,18.899993896484318,11.510730556013158,-15.087983735271408,11.985674060896358,8,14.250015258789006,26.200012207031193,49.05001068115229,59.95001220703119,-1.6000061035156818,0,0.030313838035024743,-1.746840552949107,288.29998779296875,1.144147760389746,288.5,-1.5396874606419362,295.29998779296875,0.030313838035024743
5982,2011-08-09,289.79998779296875,291.1499938964844,271.0,280.39999389648443,13101940.0,0.03352351676567622,2.330575823532824,-1.6491182044994657,28.060248933752675,22.437393009410123,8.965829138824745,19.347259300117287,33.344104896389695,45.82465304848927,41.59174153950674,20.149993896484375,-13.408051848787977,-16.13501129150393,-40.21255114154593,7.942528558538072,-28.173781216524958,-4.0962413664829,9.100006103515625,59.682500930059526,31.363708113345204,12.038769925021,8,0.350006103515625,13.70001220703125,39.65001678466797,50.550018310546875,-7.399993896484375,1,0.012767468470959775,-3.4449025045776955,280.39999389648443,-1.746840552949107,288.29998779296875,1.144147760389746,288.5,0.012767468470959775
5983,2011-08-10,285.5,297.2300109863281,284.5,294.8999938964844,10191138.0,-0.014837777688385012,-1.2333364564789655,-1.000000000000006,26.60713195800777,22.49968683466414,11.145801228516177,21.83701596795993,36.602013780119194,49.55733036879076,43.14975327669619,12.730010986328125,-13.780726040017441,-18.574998474121116,-42.94512307487338,5.795126126631146,-30.760060774497276,-6.389936173744957,-14.5,51.236771217274466,22.520357638829314,12.18506230037614,8,4.649993896484375,17.300003051757812,45.150001525878906,54.850006103515625,0.399993896484375,2,0.03677758318739044,2.330575823532824,289.79998779296875,-3.4449025045776955,280.39999389648443,-1.746840552949107,288.29998779296875,0.03677758318739044
5984,2011-08-11,296.8999938964844,297.3999938964844,284.8999938964844,293.29998779296875,9664502.0,0.039929926082256983,4.43477539755727,-0.3829796213869924,34.44976379301784,23.433384197141496,-2.0534910689404455,9.3324503934885,24.374085247019252,37.68089444515908,44.44020255348751,12.5,-14.196507000376016,-6.170004272460915,-29.946435043484144,17.606426498562314,-18.05821965797253,5.7182111130507,-25.899993896484375,92.83153965043692,66.76897659046394,11.888215385511621,8,-6.75,5.3000030517578125,34.45000457763672,43.45001220703125,-16.299987792968807,3,-0.037723078207128724,-1.2333364564789655,285.5,2.330575823532824,289.79998779296875,-3.4449025045776955,280.39999389648443,-0.037723078207128724
5985,2011-08-12,299.8999938964844,301.0849914550781,295.5,297.0,6601263.0,0.010104412467741408,1.1195457677763816,0.8055524943839274,40.19608038687503,25.045388042128458,-6.383175202854886,4.931349599160114,20.531702732735084,34.11327387140375,45.463546052144096,5.584991455078125,-13.916273859880448,-2.1200042724609602,-24.388007351873057,20.147998806951136,-13.254005812167009,9.013997267245088,-27.843994140625,96.06116704283214,68.61826737132441,11.134001539706063,8,-11.899993896484375,1.6500091552734375,30.300010681152344,40.45001220703125,-18.899993896484375,4,-0.08102696994837677,4.43477539755727,296.8999938964844,-1.2333364564789655,285.5,2.330575823532824,289.79998779296875,-0.08102696994837677
5986,2011-08-15,299.79998779296875,302.70001220703125,297.3999938964844,302.0,8084485.0,-0.0003334648401164264,1.9444246647339063,-0.7586264956275585,39.83604556224383,26.656133594991136,-7.371942438279575,4.107838882213059,19.78369209518803,33.69041034520046,46.10579504382828,5.300018310546875,-13.945305293751687,-1.5000091552734602,-23.02874874427556,20.02873043372864,-12.264378949774482,9.264360639227561,-26.00224853515624,90.85166152264364,62.64386653129261,10.76436979450105,8,-12.949981689453125,0.5185089111328125,30.20001220703125,40.550018310546875,-25.29998779296875,0,-0.07638423892231194,1.1195457677763816,299.8999938964844,4.43477539755727,296.8999938964844,-1.2333364564789655,285.5,-0.07638423892231194
5987,2011-08-16,302.5,303.92999267578125,295.0,297.70001220703125,6250300.0,0.00900604508661873,1.3315989514027777,-2.181800527118879,46.551724137931025,29.006680950744304,-10.975295380249008,0.3632053394774175,16.33337106446902,30.781296497690903,46.79471385932992,8.92999267578125,-13.74684737053127,1.8750030517578011,-18.53035693544632,22.280363038961923,-8.327676941844288,12.07768304535989,-26.390078906249983,92.6402819617957,59.19373580209371,10.202679993602073,8,-15.035003662109375,-4.5,26.875,37.850006103515625,-39.0,1,-0.07834714779183882,1.9444246647339063,299.79998779296875,1.1195457677763816,299.8999938964844,4.43477539755727,296.8999938964844,-0.07834714779183882
5988,2011-08-17,304.29998779296875,306.802001953125,300.1000061035156,301.29998779296875,4126064.0,0.00595037286931821,-1.4822375187910435,0.6250015894612362,47.72342937366389,32.58351765823694,-12.699907345275733,-2.2449611818874473,13.959382292776297,28.68953812166683,46.85488293712235,6.701995849609375,-13.322447745450745,4.114991760253929,-15.522815975451294,23.752799495959152,-5.703912107598683,13.93389562810654,-25.408059541015632,88.57632526804935,51.64947090263084,9.818903867852606,8,-15.39898681640625,-6.9999847412109375,23.375015258789062,36.050018310546875,-38.0,2,-0.07196843501480554,1.3315989514027777,302.5,1.9444246647339063,299.79998779296875,1.1195457677763816,299.8999938964844,-0.07196843501480554
5989,2011-08-18,298.0,305.39300537109375,296.3999938964844,301.3999938964844,5881551.0,-0.02070321408377762,-1.7251524721527358,-1.133331298828125,45.13555990037735,35.59583973414478,-5.487721639335177,3.1368592427713793,19.72283174834911,34.57832335370591,46.64379734435753,8.993011474609375,-12.966579653050815,-1.4999954223632699,-20.388034988524055,17.388044143797515,-10.94401520544369,7.944024360717151,-15.758862903906277,25.419416230528952,-13.34174576073702,9.444019783080403,8,-9.0989990234375,-1.600006103515625,29.675003051757812,42.350006103515625,-27.100006103515568,3,-0.04060404732723366,-1.4822375187910435,304.29998779296875,1.3315989514027777,302.5,1.9444246647339063,299.79998779296875,-0.04060404732723366
5990,2011-08-19,296.3999938964844,300.6000061035156,289.3999938964844,296.70001220703125,6263134.0,-0.005369147998374624,1.7654330290368885,0.08824083797829657,45.6451640689796,39.356127568316545,-2.9255514874089954,3.3325521191680423,20.892044707669925,35.81272697442546,47.456112273649985,11.20001220703125,-12.24058509714007,-2.100001525878895,-19.25932150158542,15.059318449827629,-10.679661513732185,6.479658461974395,-11.211553017546919,40.225242841034046,-2.514523734781612,8.579659987853265,8,-7.498992919921875,-0.4499969482421875,30.050003051757812,43.600006103515625,-18.100006103515625,4,-0.053306302693403085,-1.7251524721527358,298.0,-1.4822375187910435,304.29998779296875,1.3315989514027777,302.5,-0.053306302693403085
5991,2011-08-22,301.70001220703125,305.17999267578125,293.8999938964844,294.29998779296875,4217948.0,0.017881303710140628,-1.751215118832295,-24.665242599938967,50.60242348199165,41.86081362923199,-5.460668563800141,-2.9205416404442985,15.110776166289611,30.244469217309984,47.821308392678,11.279998779296875,-10.138132862784005,3.7100158691406477,-12.343046876042195,19.76307861432349,-4.316515503450773,11.736547241732069,-13.917943999191266,70.68160335584476,22.221245785469506,8.026531372591421,8,-6.04901123046875,-6.2500152587890625,24.499984741210938,38.04998779296875,-27.300018310546818,0,-0.06861124086672754,1.7654330290368885,296.3999938964844,-1.7251524721527358,298.0,-1.4822375187910435,304.29998779296875,-0.06861124086672754
5992,2011-08-23,302.8999938964844,307.0,300.5,304.3999938964844,2795006.0,0.003977400201859105,-1.063496061771573,-0.20270203394863165,56.129040197084606,45.141025655796085,-5.148406016421802,-5.115242232959417,13.427118806908197,28.831597279976336,47.95237791142441,6.5,-8.258040655830655,5.374998474121071,-9.435651460969495,20.185648409211637,-2.030326493424184,12.780323441666326,-13.5,76.70451885413469,21.856228096691233,7.4053249675452815,8,-6.9499969482421875,-7.6999969482421875,21.850013732910156,35.75001525878906,-28.600006103515625,1,-0.09376029867531144,-1.751215118832295,301.70001220703125,1.7654330290368885,296.3999938964844,-1.7251524721527358,298.0,-0.09376029867531144
5993,2011-08-24,305.5,308.1000061035156,301.0,304.79998779296875,3591163.0,0.008583711310354625,1.4067717708397989,-0.4666748046875,64.70588545874057,48.5028169519875,-5.155186720118081,-8.215204909303623,10.466837744228712,26.022078633978822,47.52124682039216,7.100006103515625,-4.923281685071913,8.025004577636707,-6.6643249579122426,22.714334113185657,0.6803398098622324,15.369669345411182,-13.636005249023412,86.09623312150558,23.914893398699576,7.344664767774482,8,-6.75,-10.550003051757812,18.74999237060547,32.94999694824219,-30.70001220703125,2,-0.13747954173486088,-1.063496061771573,302.8999938964844,-1.751215118832295,301.70001220703125,1.7654330290368885,296.3999938964844,-0.13747954173486088
5994,2011-08-25,296.0,307.8999938964844,294.5,307.8999938964844,3533647.0,-0.03109656301145658,1.252100969638841,-16.999694829540502,55.73771610182597,50.22966536475983,4.697741238732135,0.4410623898411359,19.45328195587922,35.26956737862929,47.07080317220505,13.399993896484375,-3.088378416427929,-0.9249954223632812,-14.920015662741037,13.070024818014474,-7.9225055425521305,6.072514697825568,-1.5382434326171506,35.29412724679403,-29.123761877648896,6.997510120188865,8,2.75,-1.899993896484375,26.224998474121094,40.75,-14.899993896484432,3,-0.10033787907780822,1.4067717708397989,305.5,-1.063496061771573,302.8999938964844,-1.751215118832295,301.70001220703125,-0.10033787907780822
5995,2011-08-26,292.0,296.6099853515625,287.1000061035156,294.8999938964844,4788500.0,-0.013513513513513487,2.0094981481749747,0.24369709108347715,59.17722267746433,52.37868504422877,8.335887185873048,3.67658132669726,22.87298642739762,39.035940595790635,46.54009103295984,9.509979248046875,-0.6992861182463912,-4.319995117187489,-18.0527228640982,9.412732629723223,-11.186358990642873,2.5463687562678956,16.100006103515625,23.333304268973215,-45.80336664203411,6.866363873455365,8,5.600006103515625,2.100006103515625,28.009254455566406,43.15000915527344,-17.29998779296875,4,-0.07226029487505337,1.252100969638841,296.0,1.4067717708397989,305.5,-1.063496061771573,302.8999938964844,-0.07226029487505337
5996,2011-08-30,292.70001220703125,296.3340148925781,290.29998779296875,294.8999938964844,4342077.0,0.0023973020788741195,1.3812150371231235,0.7586159723026087,52.660572856938074,53.05744601300733,7.289387062882383,2.381992451313522,21.633981350943486,38.086436356462514,47.091923197668706,6.034027099609375,0.5513486592874415,-3.1649841308593523,-16.73527352599052,10.405305264271817,-9.950128828424965,3.620160566706261,15.199981689453125,26.666695731026785,-41.86207229581935,6.785144697565586,8,4.899993896484375,1.04998779296875,26.149993896484375,42.44999694824219,-8.100006103515625,1,-0.04919721152548895,2.0094981481749747,292.0,1.252100969638841,296.0,1.4067717708397989,305.5,-0.04919721152548895
5997,2011-08-31,299.8999938964844,302.1960144042969,292.29998779296875,292.29998779296875,4148052.0,0.024598501500438852,-1.6042154378666624,-3.4545769812315332,62.54355002411101,54.704126085279235,-0.35558436455289666,-5.1613743291837295,14.012691235765715,30.607638740008838,47.23557081543083,9.896026611328125,1.3289464627265488,4.084997558593727,-9.414363733540426,17.58435885072788,-2.6646830874733496,10.834678204660804,7.584000244140611,60.95232282366071,-9.36043538125439,6.749680646067082,8,-2.29998779296875,-7.6999969482421875,18.600013732910156,35.25001525878906,-6.29998779296875,2,-0.08502834451140973,1.3812150371231235,292.70001220703125,2.0094981481749747,292.0,1.252100969638841,296.0,-0.08502834451140973
5998,2011-09-01,302.20001220703125,303.09698486328125,297.29998779296875,300.6000061035156,3850081.0,0.007669284285950262,2.4160754588042765,0.21052694981067072,55.4865593181251,55.854237131695655,-3.335582566832386,-7.2918102785487235,11.190124728370392,28.063299125457547,46.69643031735185,5.7969970703125,2.2307289749647907,6.040014648437477,-7.753410670635901,19.833439967510856,-0.8566980110991835,12.936727307974138,4.876302172851524,72.59622579499805,4.919946765017372,6.89671265953668,9,-4.600006103515625,-10.650009155273438,15.849990844726562,32.94999694824219,-10.0,3,-0.09232304198237007,-1.6042154378666624,299.8999938964844,1.3812150371231235,292.70001220703125,2.0094981481749747,292.0,-0.09232304198237007
5999,2011-09-02,297.3999938964844,300.4800109863281,295.3999938964844,298.8999938964844,3072366.0,-0.01588358079634511,1.180248853962017,-0.9374964237349559,47.50499184371114,56.060884662221376,1.531419451978195,-1.8876188131081335,15.494534172510782,32.545492365093594,45.571377445275054,6.800018310546875,2.3051632624853937,0.7949966430663835,-12.52400283262125,14.113996118754017,-5.864503094777433,7.4544963809102,9.276794317871065,64.38708175867865,0.2888537636776505,6.65949973784383,9,0.20001220703125,-7.25,19.675010681152344,36.25001525878906,1.0,4,-0.07599195214301846,2.4160754588042765,302.20001220703125,-1.6042154378666624,299.8999938964844,1.3812150371231235,292.70001220703125,-0.07599195214301846
6000,2011-09-05,287.1000061035156,295.802001953125,286.70001220703125,292.79998779296875,3283032.0,-0.03463344991376782,-1.8006253785371213,3.79998779296875,39.469338446923985,54.82387521388053,11.592552961817887,8.767367413737134,24.994923382644856,42.485292123425324,43.971863291993955,10.699981689453125,1.863793236392155,-9.444992065429688,-22.931277303461002,4.041293172601627,-16.188134684445345,-2.7018494464140304,19.185246468623006,2.439437479527114,-55.86739496321681,6.743142619015648,9,10.300003051757812,3.04998779296875,28.805992126464844,43.430999755859375,7.600006103515625,0,-0.020898641144008634,1.180248853962017,297.3999938964844,2.4160754588042765,302.20001220703125,-1.6042154378666624,299.8999938964844,-0.020898641144008634
6001,2011-09-06,288.8999938964844,290.37701416015625,285.3999938964844,287.29998779296875,3213059.0,0.006269549824808207,1.1857572691269007,-0.2807037269042762,38.55218223825395,52.87089099623268,8.700935691366112,8.04953268256304,22.44167593552703,40.31436247590739,42.31922262985939,4.977020263671875,2.1007829078941995,-8.070004272460949,-19.840635902389295,3.700627357467397,-13.955320087425093,-2.1846884574968044,16.60184906104996,19.777373490028367,-32.77429909293615,5.885315814964173,9,7.850006103515625,1.25,25.650001525878906,35.40000915527344,4.899993896484375,1,-0.0491518933522066,-1.8006253785371213,287.1000061035156,1.180248853962017,297.3999938964844,2.4160754588042765,302.20001220703125,-0.0491518933522066
6002,2011-09-07,293.5,295.19000244140625,290.79998779296875,294.0,3019617.0,0.01592248598372703,2.0486161149493496,-0.31249880791165197,41.31833949081775,50.272274777574594,2.9360766423693008,3.9430996686370463,17.174688950027644,35.30093204673881,39.82433691851036,6.290008544921875,2.527595731284748,-3.654998779296875,-15.061822559544794,7.751825000951044,-9.358410669420834,2.0484131108270844,10.795732013871316,45.77052742306797,-2.132386622570415,5.703411890123971,9,3.149993896484375,-3.9499969482421875,20.724998474121094,30.600006103515625,1.79998779296875,2,-0.030323658931803665,1.1857572691269007,288.8999938964844,-1.8006253785371213,287.1000061035156,1.180248853962017,297.3999938964844,-0.030323658931803665
6003,2011-09-08,296.0,298.802001953125,292.39599609375,294.5,5346226.0,0.008517887563884052,-1.244568006843456,-3.0,48.28767194871377,49.444492093895455,-1.1769865355011575,2.392743709035699,13.932740799992928,32.40423469575069,38.31226664427138,6.406005859375,2.219613775644632,-1.6799987792968523,-11.711861304738932,8.351863746145227,-6.695930042017892,3.3359324834241875,7.161987726828102,70.29173800243655,18.737436642219762,5.015931262721038,9,-1.7515106201171875,-6.4499969482421875,17.449996948242188,27.75,2.70001220703125,3,-0.008108087488122862,2.0486161149493496,293.5,1.1857572691269007,288.8999938964844,-1.8006253785371213,287.1000061035156,-0.008108087488122862
6004,2011-09-09,285.70001220703125,295.20001220703125,285.1000061035156,294.8999938964844,4187043.0,-0.034797256057326864,1.0612218841766654,-6.133321126302083,42.02684000285619,47.538894018939,8.390667046095928,12.448896387109812,23.323558400178968,42.24041072395636,36.971024373889726,10.899993896484375,1.0723585655377974,-11.41998748779298,-22.795598086805683,-0.04437688878027757,-17.10779278729933,-5.732182188286629,16.396255889976203,4.378968656108084,-46.60042027738629,5.687805299506342,9,8.398483276367188,3.8499908447265625,24.849990844726562,35.149993896484375,14.5999755859375,4,0.022751136584795884,-1.244568006843456,296.0,2.0486161149493496,293.5,1.1857572691269007,288.8999938964844,0.022751136584795884
6005,2011-09-12,275.60000610351557,282.5,274.10000610351557,280.0,5495824.0,-0.03535178744128564,-1.2702704931891937,0.47826115801171565,31.84978559171209,45.22658432280278,17.79055541520887,21.750210544213417,32.39440519824262,51.861066757462595,36.5742867345461,11.600006103515682,-1.2592885371309421,-20.304994201660236,-35.10562533648579,-5.504363066834685,-27.705309769072983,-12.904678634247489,25.136561034012516,6.072383823284129,-40.66269554538332,7.400315567412768,9,12.99848937988287,13.949996948242244,31.22499084472662,41.699996948242244,22.899993896484432,0,0.08272854603785862,1.0612218841766654,285.70001220703125,-1.244568006843456,296.0,2.0486161149493496,293.5,0.08272854603785862
6006,2011-09-13,276.89999389648443,279.70001220703125,272.79998779296875,279.60000610351557,4487192.0,0.004716936735047028,3.758597466010018,0.6136399891800827,31.944444444444514,41.82668370283983,15.660509419052744,19.6543359893804,30.017235148390853,50.07963136651222,36.50062609675256,6.9000244140625,-2.432400927471747,-17.860006713867108,-34.78291298716198,-0.9371004405722374,-26.321459850514543,-9.398553577219673,21.1729171376424,15.768032731088413,-26.053496858445143,8.461453136647448,9,11.048492431640568,12.65000915527338,24.050010681152287,35.30001831054682,25.200012207031193,1,0.06428320224954986,-1.2702704931891937,275.60000610351557,1.0612218841766654,285.70001220703125,-1.244568006843456,296.0,0.06428320224954986
6007,2011-09-14,278.79998779296875,281.75,275.5,275.89999389648443,3625254.0,0.006861661026957622,-2.378395097368052,-1.0740669575242685,31.276285569249254,39.13665328629808,11.681116209826541,16.746353097669385,26.910976241036224,47.65644904659388,36.111349040081805,6.25,-3.5932690100817695,-14.775012207031239,-32.705036917957614,3.1550125038951364,-23.740024562494398,-5.8099998515680795,16.2401724522191,23.075135499287587,-12.602896560688169,8.965012355463173,9,7.8400115966796875,10.750015258789062,21.82501983642578,33.4000244140625,20.70001220703125,2,0.053802010963998725,3.758597466010018,276.89999389648443,-1.2702704931891937,275.60000610351557,1.0612218841766654,285.70001220703125,0.053802010963998725
6008,2011-09-15,282.3999938964844,287.4150085449219,280.39999389648443,280.89999389648443,3786875.0,0.012912504523453938,-4.612011718750209,0.5172424679301577,39.60244084652225,38.258592064388196,5.562017971951036,12.038764676461483,22.202261743421843,43.59837512580026,35.974350102018434,8.615020751953125,-4.248951673541512,-10.080006408691418,-27.92691323642481,7.766900419041974,-19.003459822558114,-1.1565529948247217,9.971345654437187,42.85712339442292,6.835975120243461,8.923453413866683,9,3.4010009765625,8.050003051757812,14.425003051757812,26.70001220703125,23.600006103515625,3,0.04567986605981633,-2.378395097368052,278.79998779296875,3.758597466010018,276.89999389648443,-1.2702704931891937,275.60000610351557,0.04567986605981633
6009,2011-09-16,285.8999938964844,287.8999938964844,280.20999145507807,284.0,9154792.0,0.012393767973249092,1.6067831853143248,1.266662597656298,45.3004571054004,38.906494137552244,0.28965274732371427,7.995728536657737,17.65005038863876,39.620881808003446,35.47676117609232,7.690002441406307,-6.1768902170773,-5.975006103515625,-23.85435600387092,11.904343796839669,-14.914681053693243,2.9646688466619935,4.122783443482831,86.75497224114132,47.099432972283395,8.939674950177647,9,-0.0989990234375,4.5500030517578125,10.575004577636719,23.20001220703125,20.600006103515625,4,0.04477096391677904,-4.612011718750209,282.3999938964844,-2.378395097368052,278.79998779296875,3.758597466010018,276.89999389648443,0.04477096391677904
6010,2011-09-19,280.60000610351557,284.29998779296875,280.0,280.5,2464070.0,-0.018537908031183048,-6.8181162435844085,0.05263496040730075,41.29495581535757,39.21124675723041,5.107791128865131,12.702597914620299,21.908035961275687,44.313502938959175,34.4097937392319,5.899993896484375,-8.01312443174362,-10.484994506836017,-28.910411236945777,7.9404222232737425,-19.697702871890897,-1.2722861417811373,7.356036490811846,51.65572952139931,9.92934411037048,9.212708365054874,9,5.200988769531307,9.84999084472662,15.574989318847713,28.299987792968807,22.399993896484432,0,0.07020663314663533,1.6067831853143248,285.8999938964844,-4.612011718750209,282.3999938964844,-2.378395097368052,278.79998779296875,0.07020663314663533
6011,2011-09-20,281.0,282.3999938964844,278.29998779296875,278.70001220703125,4877714.0,0.001425494967155716,-1.6451339804296037,22.998474214233397,34.9282301308363,38.50123460612137,3.8770486755628326,11.249041220527374,20.542693754381332,43.28473874537303,34.175559697463,4.100006103515625,-9.159071704732298,-9.050000000000011,-27.28940300163407,9.189403001634048,-18.16970150081704,0.06970150081701831,6.899993896484375,44.35486054198261,4.851385895755023,9.119701500817035,9,4.800994873046875,9.449996948242188,13.775001525878906,25.350006103515625,22.5,1,0.06227758007117434,-6.8181162435844085,280.60000610351557,1.6067831853143248,285.8999938964844,-4.612011718750209,282.3999938964844,0.06227758007117434
6012,2011-09-21,274.5,281.70001220703125,274.5,281.10000610351557,6661860.0,-0.02313167259786475,-1.18181986322589,-2.869583101133112,29.29743843793713,36.39120866047952,8.267928774640609,16.350596940261198,26.03671634451416,49.11178786512585,34.3576580447161,7.20001220703125,-9.145466499957138,-14.13000030517577,-32.57800591987797,4.318005309526427,-23.35400311252687,-4.905997497824671,11.587993164062482,0.0,-33.85853617301649,9.22400280735109,9,9.5,15.949996948242188,19.084251403808594,31.449996948242188,33.100006103515625,2,0.10054647032246122,-1.6451339804296037,281.0,-6.8181162435844085,280.60000610351557,1.6067831853143248,285.8999938964844,0.10054647032246122
6013,2011-09-22,263.5,271.52899169921875,260.29998779296875,269.89999389648443,11253314.0,-0.04007285974499086,1.325329490983433,0.9696951481719694,26.812572249689993,34.700734465683276,15.838584009199224,25.342028620053497,35.89184788141415,59.34089624351611,35.08414442552259,14.20001220703125,-9.544365305027327,-23.030000305175804,-42.89948155099427,-3.160519059357341,-32.964740928085064,-13.095259682266544,20.99343251953121,11.59424456295189,-17.64244200342419,9.934740622909244,9,10.599990844726562,20.699996948242188,29.232498168945312,42.30000305175781,40.20001220703125,3,0.1366223908918407,-1.18181986322589,274.5,-1.6451339804296037,281.0,-6.8181162435844085,280.60000610351557,0.1366223908918407
6014,2011-09-23,266.29998779296875,268.89999389648443,258.0,267.0,6490811.0,0.010626139631759957,3.8444417317707362,0.10937701165867866,34.14631423176358,34.955904314577886,11.17217839505821,21.294695225682005,32.139679564311336,55.74653807991524,35.31657152856352,10.899993896484432,-10.520997499268901,-18.74501190185549,-40.02386391587652,2.533840112165535,-29.384437908866005,-8.105585894844978,15.4000244140625,31.55890359457785,-1.0233593040702615,10.639426007010515,9,6.6500091552734375,16.750015258789062,26.800514221191406,38.50001525878906,32.800018310546875,4,0.1490800376524819,1.325329490983433,263.5,-1.18181986322589,274.5,-1.6451339804296037,281.0,0.1490800376524819
6015,2011-09-26,270.89999389648443,277.60000610351557,262.79998779296875,262.79998779296875,7413484.0,0.01727377511970407,-2.654322755170074,-11.571235504403255,36.84209821846859,35.500088067247226,6.521129999848881,15.845274581503304,26.495585814233834,50.415553633467255,34.55846999528778,14.800018310546818,-12.29968070433523,-13.090005493164028,-34.99986377095422,8.819852784626164,-24.044934632059096,-2.1350763542689606,7.008016357421809,52.86884066943599,17.89573725126194,10.954929138895093,9,2.0500030517577557,12.15000915527338,21.750503540039006,33.90000915527338,19.399993896484318,0,0.13141383132374274,3.8444417317707362,266.29998779296875,1.325329490983433,263.5,-1.18181986322589,274.5,0.13141383132374274
6016,2011-09-27,278.29998779296875,280.44699096679693,273.60000610351557,276.10000610351557,4368623.0,0.027316330982687154,1.1087149604079025,0.27160247305225044,39.325826804053044,36.394481537780976,-0.7368814222505193,7.706256612717311,18.331959502369386,42.2355652677287,33.6274070650641,9.5469970703125,-12.729156324310452,-4.970010375976585,-26.61957752789681,16.679556775943638,-15.794793951936697,5.854773199983526,-20.29998779296875,85.65391281505842,49.896619106740786,10.824783575960124,9,-5.3499908447265625,4.7500152587890625,14.125511169433594,25.20001220703125,18.9000244140625,1,0.08875319184493069,-2.654322755170074,270.89999389648443,3.8444417317707362,266.29998779296875,1.325329490983433,263.5,0.08875319184493069
6017,2011-09-28,274.39999389648443,280.03201293945307,272.60000610351557,277.39999389648443,2117999.0,-0.014013633013112425,-1.2521316144782548,-1.3636477132433167,35.12395148289907,35.89687160848952,2.764001029005783,10.116585080112088,21.349230403037325,45.40959345611998,33.6830691350233,7.4320068359375,-11.553484365952158,-7.595004272460869,-28.09378763947359,12.903779094551851,-17.84439595596723,2.654387411045491,-15.951054077148513,73.06099031599791,39.95064126271634,10.249391683506373,9,-1.4499969482422443,8.65000915527338,21.150505065917912,29.100006103515568,27.700012207031193,2,0.10604958728422331,1.1087149604079025,278.29998779296875,-2.654322755170074,270.89999389648443,3.8444417317707362,266.29998779296875,0.10604958728422331
6018,2011-09-29,274.29998779296875,275.10400390625,271.0,273.0,4687579.0,-0.0003644537381199964,1.8225417147654528,-0.4333292643229167,40.865359691928816,35.40408300699267,1.7815378258920873,8.45258889310162,20.640641369541527,44.67029938193298,33.932967329152596,4.10400390625,-10.438621462097387,-6.300009155273415,-24.69909718787096,12.099078877324132,-15.499553171572188,2.8995348610253586,-15.411086950683625,72.61546911601343,34.38900818739641,9.19954401629876,9,-3.149993896484375,8.750015258789062,21.275009155273438,29.20001220703125,27.70001220703125,3,0.12139999924345779,-1.2521316144782548,274.39999389648443,1.1087149604079025,278.29998779296875,-2.654322755170074,270.89999389648443,0.12139999924345779
6019,2011-09-30,274.79998779296875,275.29998779296875,271.10000610351557,271.89999389648443,4072085.0,0.0018228218091551618,1.1538401345905844,2.2307854828864766,49.24240628986295,36.287133059715494,-0.5124735364223056,6.506217944466243,19.366317688899017,43.30462835296055,34.014195970098925,4.199981689453182,-9.379141438577562,-4.670008850097645,-21.427491307636387,12.087473607441098,-13.048750078867045,3.7087323786717548,-15.479925148193388,68.00021443752496,24.64457087323825,8.378741228769384,9,-4.5999908447265625,8.150009155273438,22.050010681152344,28.70001220703125,23.800018310546875,4,0.10516748798342546,1.8225417147654528,274.29998779296875,-1.2521316144782548,274.39999389648443,1.1087149604079025,278.29998779296875,0.10516748798342546
6020,2011-10-03,281.10000610351557,282.0,268.5,268.5,5591205.0,0.022925831842806277,-1.1428561048447843,4.34483883527846,53.63322932011246,38.3654663029684,-7.525494255226988,-0.280746876568287,12.197699945133195,36.19552600938192,33.06498164949277,13.5,-9.248921780970022,1.9300094604491846,-14.463202700105342,18.32322162100371,-6.2665966198280785,10.126615540726448,-21.35740489229977,93.33337854455976,44.56771279619747,8.196606080277276,10,-11.100006103515568,-0.5515136718749432,15.324996948242244,22.399993896484432,19.199981689453182,0,0.06403415015712066,1.1538401345905844,274.79998779296875,1.8225417147654528,274.29998779296875,-1.2521316144782548,274.39999389648443,0.06403415015712066
6021,2011-10-04,274.70001220703125,281.29998779296875,274.20001220703125,279.70001220703125,5770068.0,-0.022767676120673985,-1.3666585286458333,-0.39682520460088777,46.709489254185506,40.30013861588489,-2.361466620774422,5.271127737988024,17.781887926413106,41.62125262422387,31.969022187196583,7.0999755859375,-10.065836352993301,-3.7599853515624773,-19.59950032139176,12.079529618266804,-11.679742836477146,4.159772133352192,-14.067115044264085,45.926016348379626,-5.837784810181169,7.919757484914647,10,-4.70001220703125,5.848480224609375,21.149993896484375,28.79998779296875,22.899993896484375,1,0.056789133209722564,-1.1428561048447843,281.10000610351557,1.1538401345905844,274.79998779296875,1.8225417147654528,274.29998779296875,0.056789133209722564
6022,2011-10-05,284.6000061035156,289.29998779296875,279.20001220703125,280.20001220703125,7972635.0,0.036039291796693185,-2.1562453806356245,-0.879998779296875,51.60350801019982,43.05468703371932,-11.93299002331048,-5.617848526617479,7.1546347914162425,30.89845494047063,31.267005851773565,14.5999755859375,-9.936916647926921,6.5850082397461165,-7.919191883003862,21.089208362496095,-0.667091821628901,13.837108301121134,-23.112424827259133,77.40392092421365,23.5008581532091,7.252100061374991,10,-10.95001220703125,-4.051513671875,11.074996948242188,18.899993896484375,12.100006103515625,2,0.04427268388368444,-1.3666585286458333,274.70001220703125,-1.1428561048447843,281.10000610351557,1.1538401345905844,274.79998779296875,0.04427268388368444
6023,2011-10-06,293.6000061035156,293.70001220703125,284.6000061035156,284.6000061035156,5813705.0,0.03162333031267228,-1.0222235785590277,2.045457382836613,55.19569146018216,45.393506725765825,-18.119778025098412,-15.607050636302233,-2.299281627038397,21.145179495720015,30.9600070340179,9.100006103515625,-9.193819490267629,15.70500793457029,1.7999892861504918,29.610026582990088,8.752498610360362,22.657517258780217,-30.443680436256386,99.60315057511075,47.796148620838586,6.952509324209912,10,-15.350006103515625,-13.051513671875,1.2999954223632812,9.899993896484375,13.5,3,0.028950953076626096,-2.1562453806356245,284.6000061035156,-1.3666585286458333,274.70001220703125,-1.1428561048447843,281.10000610351557,0.028950953076626096
6024,2011-10-07,292.20001220703125,298.0,291.6000061035156,294.70001220703125,4525987.0,-0.004768371482903766,-2.4594447468698966,-0.2777777777777778,58.26211476438211,47.77350856420066,-14.14723732044456,-14.435226461772515,-1.3949499341944716,21.946958336392356,30.172253211618827,6.399993896484375,-7.382093918593796,13.980014038085926,-0.9585479631411999,28.918576039313052,6.5107330374723915,21.44929503869946,-26.600191616590223,80.3390244306144,27.33504955870208,7.46928100061355,10,-8.95001220703125,-12.960006713867188,2.3749923706054688,11.29998779296875,11.79998779296875,4,0.03353862896496129,-1.0222235785590277,293.6000061035156,-2.1562453806356245,284.6000061035156,-1.3666585286458333,274.70001220703125,0.03353862896496129
6025,2011-10-10,298.3999938964844,300.0,292.20001220703125,293.70001220703125,2392449.0,0.02121828004942139,-1.0259756730727312,-1.87999267578125,61.44736900223945,50.23145769733249,-17.920664321901597,-19.857620233503155,-7.935279204847802,15.194708133515064,28.643648513794297,7.79998779296875,-4.018349872890326,19.039996337890614,1.6625220399805016,36.417470635800726,10.351259188935558,27.72873348684567,-29.56015536508744,93.79842302114703,38.06041105755304,8.688737148955056,10,-14.149993896484375,-19.399993896484375,-4.524993896484375,5.100006103515625,7.0,0,0.0006702822088548999,-2.4594447468698966,292.20001220703125,-1.0222235785590277,293.6000061035156,-2.1562453806356245,284.6000061035156,0.0006702822088548999
6026,2011-10-11,294.70001220703125,301.41400146484375,292.70001220703125,296.70001220703125,3576255.0,-0.012399402698167084,-1.9046630859375,-0.425533572713283,63.79783174964231,53.41744439363729,-13.018754242539899,-15.553149496654328,-4.551508628108365,18.33126650621773,27.002017769259822,8.7139892578125,-1.5136118459279828,14.450013732910179,-4.1754431554902,33.07547062131056,5.137285288710018,23.76274217711034,-22.120954299401944,69.77585079433115,6.698714742982759,9.312728444200186,10,-9.743011474609375,-14.993011474609375,-0.9250106811523438,8.79998779296875,5.699981689453125,1,0.019002291666019522,-1.0259756730727312,298.3999938964844,-2.4594447468698966,292.20001220703125,-1.0222235785590277,293.6000061035156,0.019002291666019522
6027,2011-10-12,293.79998779296875,297.1549987792969,291.0880126953125,293.0,5246698.0,-0.0030540358899958653,-1.6241502659749996,-0.399993896484375,74.00950833309156,57.1001275759887,-10.14421551244169,-14.199773682591399,-3.9556593450063247,18.72876618992825,25.516399186890617,6.066986083984375,0.6580373632936016,12.799989318847679,-6.764000103172236,32.363978740867594,3.017994607837693,22.581984029857665,-17.18403778732943,54.716214033298186,-14.258766586717101,9.78199471100997,10,-8.842987060546875,-14.092987060546875,-0.3499908447265625,9.70001220703125,5.20001220703125,2,0.012934031546742775,-1.9046630859375,294.70001220703125,-1.0259756730727312,298.3999938964844,-2.4594447468698966,292.20001220703125,0.012934031546742775
6028,2011-10-13,295.29998779296875,295.29998779296875,290.79998779296875,291.20001220703125,3550354.0,0.005105514167199399,1.1951350224789352,5.125047684443428,73.46278780600302,59.791281077782045,-9.333630720491726,-15.477316408399417,-5.568143222268645,16.656413174506895,24.769674037439426,4.5,2.294991450814109,13.654989624023415,-6.927425994058069,34.2374052421049,3.3637818149827012,23.94619743306413,-15.21231058304079,42.396779758481884,-30.017654427844818,10.29120780904074,10,-10.342987060546875,-15.592987060546875,-2.1999893188476562,8.20001220703125,3.300018310546875,3,0.004741024286949891,-1.6241502659749996,293.79998779296875,-1.9046630859375,294.70001220703125,-1.0259756730727312,298.3999938964844,0.004741024286949891
6029,2011-10-14,298.70001220703125,300.8999938964844,293.5,294.20001220703125,3613266.0,0.01151379801764918,-1.508462127325016,1.0975675112394676,72.93730652688343,61.93617854520104,-10.043043316756155,-18.834902694777043,-8.824244636779326,12.701189704923422,24.265326940520783,7.399993896484375,4.867892601130279,16.415013122558605,-5.4787336269191655,38.308759872036376,5.468139747819748,27.361886497297462,-15.626649601415068,74.43013225991949,-0.437822741916591,10.946873374738878,10,-10.89300537109375,-18.993011474609375,-6.8007659912109375,4.79998779296875,-6.9000244140625,4,0.02812183981653904,1.1951350224789352,295.29998779296875,-1.6241502659749996,293.79998779296875,-1.9046630859375,294.70001220703125,0.02812183981653904
6030,2011-10-17,300.29998779296875,303.0,297.1000061035156,299.3999938964844,5347872.0,0.005356463075162354,-1.1454642304256393,0.19999864366319445,70.07299717211143,64.53212386941502,-9.64763973599014,-19.90381118858994,-10.25229000884417,10.53211839192636,23.7911700041506,5.899993896484375,7.061352032429397,17.029989624023415,-6.27188673982738,40.33186598787421,5.379051442098046,28.680927805948784,-14.658935747060696,77.86877454536358,4.184849969531598,11.650938181925392,10,-9.199981689453125,-19.79998779296875,-8.475738525390625,3.20001220703125,-12.0999755859375,0,0.012321053471311183,-1.508462127325016,298.70001220703125,1.1951350224789352,295.29998779296875,-1.6241502659749996,293.79998779296875,0.012321053471311183
6031,2011-10-18,298.5,300.70001220703125,295.29998779296875,299.20001220703125,2867970.0,-0.005993965588202754,1.9189224856072977,-0.7777966159167203,72.86528887764182,66.89454396579747,-4.600367053837147,-17.629414605713464,-8.043063808939905,11.743572419753036,23.052795009317094,5.4000244140625,8.714145473860526,14.355001831054665,-9.883420967854818,38.59342462996415,2.2357904315999235,26.474213230509406,-10.081516281437246,63.11479100482777,-10.208075537303294,12.119211399454738,10,-4.6999969482421875,-18.0,-9.425750732421875,5.0,-11.29998779296875,1,0.023115557442158652,-1.1454642304256393,300.29998779296875,-1.508462127325016,298.70001220703125,1.1951350224789352,295.29998779296875,0.023115557442158652
6032,2011-10-19,302.1000061035156,302.20001220703125,299.6000061035156,299.8999938964844,3166775.0,0.012060321954826314,1.1666497126290627,-3.1428197750457754,74.73312043424035,69.0653694073595,-6.098238244805827,-20.08547142051401,-11.486597772203936,7.531670440463131,22.011641135705183,3.70001220703125,9.8354098034539,16.57500762939452,-8.48029422514361,41.63030948393265,4.047356702125455,29.102658556663584,-11.348479779922911,92.6230082297321,18.417088094628042,12.527650927269077,10,-5.20001220703125,-21.600006103515625,-13.350761413574219,1.399993896484375,-17.899993896484375,2,-0.005627316030072271,1.9189224856072977,298.5,-1.1454642304256393,300.29998779296875,-1.508462127325016,298.70001220703125,-0.005627316030072271
6033,2011-10-20,299.5,303.20001220703125,297.1000061035156,298.3999938964844,2972232.0,-0.008606441744409388,-2.2973169142451813,0.5,71.18354835231222,70.50108425046285,-2.8757177790230344,-15.441862820464564,-8.618483042752246,9.557528316951561,19.804418033945932,6.100006103515625,12.073810006081999,12.175001525878884,-11.343407063398274,35.69341011515604,0.4157972312403331,23.934205820517434,-6.788717888182134,61.85559226050024,-12.59270188910454,11.75920429463857,10,-2.5,-18.899993896484375,-11.404998779296875,4.0,-13.5,3,-0.0016694490818029983,1.1666497126290627,302.1000061035156,1.9189224856072977,298.5,-1.1454642304256393,300.29998779296875,-0.0016694490818029983
6034,2011-10-21,306.0,306.20001220703125,299.6000061035156,301.29998779296875,5526099.0,0.02170283806343898,1.5882191026699697,4.272714662227771,71.28205716753958,71.59382737994063,-8.059915552053269,-19.831933195596605,-15.136828133610095,2.5664429901731864,17.463622657776526,6.70001220703125,13.534064573159355,16.69000091552732,-6.045081581075976,39.42508341213062,5.322459667225644,28.057542163828998,-11.400746471043703,98.16502973357373,25.027177509639955,11.367541248301652,10,-7.5,-23.899993896484375,-17.87450408935547,-2.5,-12.399993896484375,4,-0.02418298658981821,-2.2973169142451813,299.5,1.1666497126290627,302.1000061035156,1.9189224856072977,298.5,-0.02418298658981821
6035,2011-10-24,306.5,308.8999938964844,304.6789855957031,306.0,8560427.0,0.0016339869281045694,-1.6868043279783989,0.10638270242192066,80.22813930874753,73.41941710873012,-8.146824098526167,-18.475362839865227,-15.746455180113571,1.5573123950503032,16.36917889380926,4.22100830078125,14.10666734679404,15.410000610351574,-6.8251006360560496,37.6451018567592,4.292449987147734,26.527551233555414,-9.58059473542869,82.35299397502497,5.534549711328808,11.117550623203826,10,-6.6500091552734375,-23.050003051757812,-18.37450408935547,-3.6999969482421875,-9.0,0,-0.04796088811429444,1.5882191026699697,306.0,-2.2973169142451813,299.5,1.1666497126290627,302.1000061035156,-0.04796088811429444
6036,2011-10-25,303.0,307.0,300.20001220703125,306.0,4063265.0,-0.011419249592169667,1.7199951171875,-6.0,69.91342120021324,72.96429631618807,-3.7388348735503314,-13.734179386846677,-12.395788815751587,4.529047925625548,15.355642952477893,6.79998779296875,14.528559696461684,10.675000000000011,-11.311397196900884,32.66139719690091,-0.3181985984504081,21.66819859845043,-3.684477009046077,50.0,-25.63960243008478,10.993198598450444,10,-3.1500091552734375,-19.550003051757812,-14.874504089355469,-0.8000030517578125,1.0,1,-0.04884484420121704,-1.6868043279783989,306.5,1.5882191026699697,306.0,-2.2973169142451813,299.5,-0.04884484420121704
6037,2011-10-26,303.5,303.70001220703125,300.70001220703125,302.5,3929746.0,0.0016501650165017256,3.285639550091551,-0.3333333333333333,63.12997175706053,71.81620564408334,-3.037628047338046,-12.58767611610881,-13.129434124271711,3.539842083434678,14.21038856475611,3.0,14.174083027367487,9.719999694824196,-11.091900526985455,30.531899916633847,-0.6859504160806296,20.12594980572902,5.399993896484375,54.23729251904764,-17.612191778170043,10.405950110904833,10,-2.3000030517578125,-20.050003051757812,-15.374504089355469,-1.9499969482421875,-0.29998779296875,2,-0.05370671430961693,1.7199951171875,303.0,-1.6868043279783989,306.5,1.5882191026699697,306.0,-0.05370671430961693
6038,2011-10-27,307.6000061035156,314.8999938964844,304.79998779296875,312.0,4740889.0,0.01350908106594928,-1.0199950561674311,-4.399993896484375,69.05940126617753,71.38532728178268,-5.8215949419715685,-14.825105420857426,-17.47828823174234,-0.9458688605304815,13.289597071628712,11.399993896484375,14.046157161041549,12.155004882812477,-7.3842633700292595,31.694273135654214,2.3853707563915805,21.924639009233374,-6.899993896484375,52.28762341677471,-17.72427130551044,9.769634126420875,10,-2.5000152587890625,-21.150009155273438,-20.37500762939453,-7.2815093994140625,-8.5,3,-0.07607280049471021,3.285639550091551,303.5,1.7199951171875,303.0,-1.6868043279783989,306.5,-0.07607280049471021
6039,2011-10-28,303.70001220703125,310.9809875488281,301.70001220703125,308.5,5059312.0,-0.012678783547136585,-1.1093155036447748,1.0909078298503943,56.955403492780306,69.92781687296812,-1.2714729167506107,-9.11638358764128,-13.674492806404146,2.6025011397683784,12.185854143271973,9.280975341796875,13.30309422711207,6.810009765625011,-10.441304904123967,24.06132443537399,-1.8156475692494496,15.435667100499472,-3.0,23.809553467071076,-41.409226246306055,8.625657334874482,10,1.3999786376953125,-17.250015258789062,-24.550018310546875,-11.050018310546875,-5.300018310546875,4,-0.05828123640299765,-1.0199950561674311,307.6000061035156,3.285639550091551,303.5,1.7199951171875,303.0,-0.05828123640299765
6040,2011-10-31,299.1000061035156,304.29998779296875,299.1000061035156,302.5,5207181.0,-0.01514654566552942,-2.0588182495444793,0.7083338631537454,55.641013401901326,68.01400848677473,3.509473820402377,-3.2661787506012843,-9.174540180416102,6.887627000317252,11.83363016035651,5.199981689453125,12.43099086067241,1.3100036621093523,-14.269993341813972,16.890000666032677,-6.4799948398522815,9.100002164070986,15.79998779296875,0.0,-61.9720324483918,7.78999850196166,10,6.899993896484375,-10.250015258789062,-21.100006103515625,-8.300003051757812,-4.20001220703125,0,-0.018388498454582125,-1.1093155036447748,303.70001220703125,-1.0199950561674311,307.6000061035156,3.285639550091551,303.5,-0.018388498454582125
6041,2011-11-01,290.29998779296875,295.70001220703125,288.1000061035156,295.70001220703125,4770878.0,-0.029421658746142887,1.8148043493003594,1.588245325865489,46.26865865878893,64.85129051172457,12.319527297989964,7.127926566145561,-0.7497567870981925,15.267301593482216,11.055919212263701,11.0,11.139259871319837,-8.270013427734398,-20.091333730225415,3.5513068747566194,-14.180673578979906,-2.359353276488889,24.28400634765626,8.208890639981234,-52.42214023283641,5.910660151245513,11,11.20001220703125,1.4000091552734375,-12.29998779296875,-0.399993896484375,5.20001220703125,1,0.02480197213155244,-2.0588182495444793,299.1000061035156,-1.1093155036447748,303.70001220703125,-1.0199950561674311,307.6000061035156,0.02480197213155244
6042,2011-11-02,297.20001220703125,297.70001220703125,290.20001220703125,294.20001220703125,4643152.0,0.02376860042785589,2.75,-0.5555530438320863,51.8164652391689,62.699392388041986,5.197965048955211,1.2862073436002674,-7.991258678006943,7.979596217577068,11.257956343038261,7.5,10.205288886298263,-1.9999893188476676,-11.868175988298049,7.868197350602713,-6.934082653572887,2.9341040158775513,16.324622412109363,33.95526212106375,-27.785050840183004,4.934093334725203,11,4.29998779296875,-5.5000152587890625,-19.20001220703125,-7.7500152587890625,-3.70001220703125,2,0.022880173329979048,1.8148043493003594,290.29998779296875,-2.0588182495444793,299.1000061035156,-1.1093155036447748,303.70001220703125,0.022880173329979048
6043,2011-11-03,302.1000061035156,303.5,292.79998779296875,294.1000061035156,5140879.0,0.016487192783394056,-1.0188632529322685,2.6666666666666665,53.15984455326648,60.68581320867831,0.7884850190292809,-3.103452859184017,-13.266651011614499,2.76757335456648,12.062389302460705,10.70001220703125,9.371057952580088,2.475004577636696,-7.10565402514635,12.055663180419742,-2.315324723754827,7.265333879028219,10.407643374999964,61.18618658671262,1.0076326138587604,4.790329301391529,11,-0.600006103515625,-10.400009155273438,-24.100006103515625,-13.150009155273438,-4.899993896484375,3,0.003641198547803759,2.75,297.20001220703125,1.8148043493003594,290.29998779296875,-2.0588182495444793,299.1000061035156,0.003641198547803759
6044,2011-11-04,302.0,305.20001220703125,299.6000061035156,304.1000061035156,2885279.0,-0.0003310364167333768,1.6046429103709645,-0.2625007629394531,51.625249158579216,57.50771430310405,0.2921434565753316,-2.352211098722364,-13.24468507700044,2.534237220196303,12.514264473709375,5.600006103515625,8.00429059521315,1.8849990844726676,-7.079327934969058,10.849326103914393,-2.597164425248195,6.36716259419353,9.531343743515606,81.2864850008834,22.381241271195364,4.482163509720855,11,-0.5,-10.300003051757812,-24.900001525878906,-13.300003051757812,-9.29998779296875,4,-0.009602628796305912,-1.0188632529322685,302.1000061035156,2.75,297.20001220703125,1.8148043493003594,290.29998779296875,-0.009602628796305912
6045,2011-11-07,298.6000061035156,301.1000061035156,295.79998779296875,299.79998779296875,2718638.0,-0.011258257935378713,1.7894698800986195,0.5714181913301266,50.092769945821445,55.305419719282746,2.742029393065593,1.1210102886499271,-9.834896910379825,5.572943974211057,12.621009089719404,6.20001220703125,6.898605119230524,-1.524995422363304,-10.481709631802971,7.431718787076363,-6.003352527083166,2.953361682356558,11.994084134399998,61.40348685513792,2.9055265227925062,4.478357104719835,11,2.899993896484375,-6.9000091552734375,-22.025009155273438,-10.150009155273438,-4.399993896484375,0,-0.0006698332315570044,1.6046429103709645,302.0,-1.0188632529322685,302.1000061035156,2.75,297.20001220703125,-0.0006698332315570044
6046,2011-11-08,300.29998779296875,303.20001220703125,298.0,298.0,2656472.0,0.005693173659426565,-3.521773744128652,-1.9166857404440376,48.269214178693225,53.65422443279749,0.6914914779570722,-0.14537795286202027,-11.527695395604837,3.5402465052090974,12.666593770938906,5.20001220703125,5.269784897438399,-0.10501251220705399,-8.690067942814949,8.48004291840084,-4.397540227511001,4.187515203096893,9.394339079570898,67.33317057291667,12.608512032479027,4.292527715303959,11,1.20001220703125,-5.7499847412109375,-25.025741577148438,-12.699981689453125,-11.699981689453125,1,-0.0179819983882491,1.7894698800986195,298.6000061035156,1.6046429103709645,302.0,-1.0188632529322685,302.1000061035156,-0.0179819983882491
6047,2011-11-09,297.6000061035156,304.8999938964844,297.6000061035156,301.79998779296875,4117977.0,-0.008990948382304076,-2.476199818346957,-1.8260886872064326,48.17658956439531,51.33391202148835,2.756412589952845,3.0081160870157646,-9.083868864558838,5.91078826775356,12.985786001703689,7.29998779296875,2.9959927683043475,-2.9949951171875,-11.120457173986892,5.1304669396118925,-7.057726145587196,1.0677359112121962,11.230547938263044,38.70974887035962,-14.48859642981963,4.062731028399685,11,1.94049072265625,-0.5500030517578125,-22.325759887695312,-10.0,-7.70001220703125,2,-0.007056471977306189,-3.521773744128652,300.29998779296875,1.7894698800986195,298.6000061035156,1.6046429103709645,302.0,-0.007056471977306189
6048,2011-11-10,296.70001220703125,300.5199890136719,292.1000061035156,292.1000061035156,5513229.0,-0.0030241729772388926,-2.6608572774375885,-1.095244323342416,40.000013125840056,49.449979758494976,2.1765277318149856,4.2355320820761335,-8.529917307477263,6.413686119616386,13.119046629852932,8.41998291015625,1.6853933954846525,-3.9649902343750227,-11.920731670887506,3.99075120213746,-7.942860952631236,0.01288048388119023,11.301319917216915,35.114534048050025,-11.883769218399848,3.97787071825624,11,-0.0500030517578125,3.04998779296875,-19.60076904296875,-9.45001220703125,-9.0,3,-0.01078534572084322,-2.476199818346957,297.6000061035156,-3.521773744128652,300.29998779296875,1.7894698800986195,298.6000061035156,-0.01078534572084322
6049,2011-11-11,307.1000061035156,309.1000061035156,295.8659973144531,296.5,4892974.0,0.035052219307720955,-1.2301981789241716,2.3043460954137447,50.53192036209868,48.88230275407246,-8.594233351464936,-5.800271784554354,-19.007496737496695,-4.280655127970988,12.960883060362608,13.2340087890625,1.059526829524657,6.015003967285168,-2.3788000660061925,14.408808000576528,1.8181019506394591,10.211905983930876,-19.0,88.23529411764706,43.82092479417473,4.196902016645687,11,-8.5,-5.600006103515625,-27.700759887695312,-21.400009155273438,-18.899993896484375,4,-0.03223703581805637,-2.6608572774375885,296.70001220703125,-2.476199818346957,297.6000061035156,-3.521773744128652,300.29998779296875,-0.03223703581805637
6050,2011-11-14,304.0,307.4649963378906,302.31500244140625,306.3999938964844,3371107.0,-0.01009445145523924,1.2737286023214924,-0.22641438816609613,50.89285714285714,49.396102585635596,-5.2814709506491795,-2.5390350068656744,-15.690647961123318,-1.5822335379082233,12.578623284193752,5.149993896484375,-0.35395048439363563,2.7299972534179915,-5.753574545488561,11.213569052324544,-1.5117886460352565,6.9717831528712395,-15.479993896484359,69.99996409696692,25.206038327110804,4.241785899453273,11,-4.3499908447265625,-2.5,-22.75499725341797,-18.949996948242188,-11.100006103515625,0,-0.037171012476870935,-1.2301981789241716,307.1000061035156,-2.6608572774375885,296.70001220703125,-2.476199818346957,297.6000061035156,-0.037171012476870935
6051,2011-11-15,305.3999938964844,307.20001220703125,300.20001220703125,302.3999938964844,3463711.0,0.004605243080540777,1.1212003514125861,-1.2500031789224724,51.66959059779598,49.37978318103862,-4.821285564352934,-3.5790961624095416,-16.911088171630922,-3.3589909185035367,12.341466899774296,7.0,-0.8853964433471333,3.7849914550781136,-4.785037355446832,12.35502026560306,-0.5000229501843592,8.070005860340586,-16.468387792968713,78.23522231158088,33.20504897287259,4.285014405262483,11,-4.79998779296875,-3.899993896484375,-23.774993896484375,-21.75,-18.100006103515625,1,-0.03667315623211631,1.2737286023214924,304.0,-1.2301981789241716,307.1000061035156,-2.6608572774375885,296.70001220703125,-0.03667315623211631
6052,2011-11-16,300.3999938964844,306.010009765625,298.6000061035156,300.1000061035156,4780556.0,-0.01637197151252978,-3.4909279227624985,0.09999593098958333,43.77161442246264,48.33664649983819,0.7603234340809877,1.3565647913151224,-11.934227548277022,1.2552965870859225,11.85607097359107,7.410003662109375,-1.1590959374002523,-1.1300079345703011,-9.713494353571605,7.4534784844310025,-5.421751144070981,3.161735274930379,-11.065019792968712,48.82345760569853,4.516683829926762,4.291743209500653,11,0.20001220703125,1.100006103515625,-18.0679931640625,-16.75,-10.100006103515625,2,-0.039280918883889626,1.1212003514125861,305.3999938964844,1.2737286023214924,304.0,-1.2301981789241716,307.1000061035156,-0.039280918883889626
6053,2011-11-17,299.0,299.8999938964844,296.1700134277344,299.8999938964844,4702013.0,-0.004660432506422785,7.28890169882337,-3.0001017293997965,45.75044010441098,47.68388993826394,1.871103947822462,2.864019061654915,-10.654712966400155,2.212813442013953,11.60951753746581,4.22998046875,-0.27179117612848813,-2.505001831054699,-11.116250748123434,6.1062470860140365,-6.810626289589095,1.8006226274796973,-9.269725256484321,23.681431193676037,-22.25898721008546,4.305624458534375,11,1.600006103515625,2.5,-16.667999267578125,-15.350006103515625,-3.79998779296875,3,-0.030434803021791357,-3.4909279227624985,300.3999938964844,1.1212003514125861,305.3999938964844,1.2737286023214924,304.0,-0.030434803021791357
6054,2011-11-18,298.6000061035156,301.63299560546875,294.87799072265625,298.29998779296875,4078621.0,-0.0013377722290447425,1.1222141792225349,-0.33335593910006445,49.51076297565042,47.619222497133826,1.942348249284862,2.8260940338397518,-10.050280177233162,2.147545088906895,11.080255938808872,6.7550048828125,-0.18345296583771642,-2.5349960327148438,-10.96708553757611,5.897093472146423,-6.751040785145506,1.6810487197158182,-8.482336732799922,29.570300472056076,-21.264986430684743,4.216044752430635,11,2.0,2.899993896484375,-16.26800537109375,-15.550003051757812,-2.5,4,-0.03650366267141225,7.28890169882337,299.0,-3.4909279227624985,300.3999938964844,1.1212003514125861,305.3999938964844,-0.03650366267141225
6055,2011-11-21,291.79998779296875,297.70001220703125,291.3999938964844,296.70001220703125,4185945.0,-0.022773001244311808,-1.2105280065104027,-16.332417861865526,51.52749566786915,47.98125377370893,8.578462192737788,8.925998405868825,-2.795021493921695,8.446019515230603,10.069550645985913,7.20001220703125,-0.7336394379746594,-8.600013732910156,-17.606215181172843,0.4061877153525302,-13.1031144570415,-4.096913008778813,-1.3026716875970692,2.5316040059103595,-51.477524036619414,4.503100724131343,11,8.45001220703125,9.70001220703125,-8.042984008789062,-8.749984741210938,4.20001220703125,0,-0.012337134121101045,1.1222141792225349,298.6000061035156,7.28890169882337,299.0,-3.4909279227624985,300.3999938964844,-0.012337134121101045
6056,2011-11-22,288.20001220703125,296.0,287.3999938964844,292.70001220703125,3589654.0,-0.012337134121101045,-1.8196572046066257,0.9183627712314093,40.17465677664562,47.092150130625626,11.489834718558257,11.974272710209902,1.1858396003584062,11.497668176257207,9.842611340551189,8.600006103515625,-1.3167949749756644,-11.459989929199196,-21.886758837641082,-1.0332210207573098,-16.67337438342014,-6.246605474978253,20.899993896484375,4.298858830493938,-50.08868083706507,5.213384454220953,11,10.04998779296875,12.949981689453125,-2.4000091552734375,-5.1500091552734375,14.699981689453125,1,0.016308055136641908,-1.2105280065104027,291.79998779296875,1.1222141792225349,298.6000061035156,7.28890169882337,299.0,0.016308055136641908
6057,2011-11-23,287.20001220703125,291.8999938964844,285.8999938964844,285.8999938964844,3688884.0,-0.0034698124831502586,-8.230639216883025,-0.2888929578993056,32.21954919856633,46.22765413870633,12.135647512982473,12.322275599676573,2.5017062020894514,11.874090982001007,9.665259038230097,6.0,-1.6205750401234127,-11.644990539550804,-23.28547757242734,-0.004503506674268465,-17.46523405598907,-5.824747023112536,21.46599365234374,8.263002411068804,-43.394722104471406,5.8202435164382615,11,10.29998779296875,13.199981689453125,-0.05001068115234375,-4.1500091552734375,23.0999755859375,2,0.00034810439306465213,-1.8196572046066257,288.20001220703125,-1.2105280065104027,291.79998779296875,1.1222141792225349,298.6000061035156,0.00034810439306465213
6058,2011-11-24,284.20001220703125,288.4989929199219,282.9150085449219,287.70001220703125,2877959.0,-0.01044568200727447,1.190673451062556,-2.6922697715908823,30.133909716867265,43.96120851145839,14.724492478274101,14.207760718886107,5.673168314067141,14.26665612706654,8.419815401562165,5.583984375,-2.0556265090253873,-13.474990844726562,-26.074716285578404,-0.875265403874721,-19.77485356515251,-7.175128124300613,23.55535317382811,6.865073995151226,-39.349292756316316,6.299862720425929,11,10.989990234375,14.707489013671875,4.4999847412109375,-1.1500091552734375,21.29998779296875,3,0.021463671090534042,-8.230639216883025,287.20001220703125,-1.8196572046066257,288.20001220703125,-1.2105280065104027,291.79998779296875,0.021463671090534042
6059,2011-11-25,286.0,287.7699890136719,280.8099975585937,283.29998779296875,3633451.0,0.00633352468562709,1.230769983176199,-0.7714320591517857,35.41663281705314,42.2416280308135,10.74685815751036,11.608938484230805,3.9562611019628093,11.882694295127294,7.654109778419156,6.959991455078182,-2.287605712655761,-10.790002441406273,-24.075670025282705,2.495665142470159,-17.432836233344517,-4.147168649468028,20.264943970703087,30.728229367678004,-13.004467293483692,6.642833791938225,11,8.0050048828125,11.854995727539062,2.8000030517578125,-2.9499969482421875,12.0,4,0.03216787484975958,1.190673451062556,284.20001220703125,-8.230639216883025,287.20001220703125,-1.8196572046066257,288.20001220703125,0.03216787484975958
6060,2011-11-28,293.6000061035156,295.5,287.0,288.5,3377801.0,0.026573447914390202,-1.0987638506372894,1.8888826095802156,43.17720042239856,41.29802912243601,1.6946862264080664,3.7689977560194166,-3.299778155861418,3.7832838314302535,6.852560183816514,9.5,-1.820839941357633,-2.9149963378906136,-16.227001483036133,10.397008807254906,-9.570998910463402,3.7410062346821746,10.628542154218735,84.20017438613274,41.657789476137765,6.6560025725727625,11,-0.19000244140625,4.2549896240234375,-3.3000030517578125,-10.550003051757812,5.199981689453125,0,0.008514986199007701,1.230769983176199,286.0,1.190673451062556,284.20001220703125,-8.230639216883025,287.20001220703125,0.008514986199007701
6061,2011-11-29,297.5,298.29998779296875,292.5,294.20001220703125,3296209.0,0.013283357681911356,1.3673596492320723,0.6470556556185187,49.90059026992001,41.979026438820156,-3.8484778771456263,0.45963343260785905,-6.816290057279957,-0.5522015688462716,7.1774472287030875,5.79998779296875,-2.6961914885987426,0.6249969482421989,-12.364852035903937,13.614845932388334,-5.8699275438308405,7.119921440315238,4.8550642018030885,95.4260249305546,50.23429541766494,6.4949244920730616,11,-6.27850341796875,0.3549957275390625,-5.850006103515625,-14.050003051757812,2.5,1,-0.005042016806722671,-1.0987638506372894,293.6000061035156,1.230769983176199,286.0,1.190673451062556,284.20001220703125,-0.005042016806722671
6062,2011-11-30,304.0,304.0,292.70001220703125,295.1000061035156,5944921.0,0.02184873949579824,1.5393248409827354,2.6969778238111974,56.52951035360015,43.176700910952285,-10.933934207136303,-5.802294728186666,-12.639824439158303,-7.427172737754688,7.738532411204904,11.29998779296875,-3.290204698083585,6.784997558593773,-6.590902197539492,20.160897314727038,0.09704768052711188,13.472947436660434,-23.190002441406307,100.0,51.32215635297243,6.68794987806664,11,-11.595001220703125,-6.1450042724609375,-12.350006103515625,-20.550003051757812,1.899993896484375,2,-0.003618441129985661,1.3673596492320723,297.5,-1.0987638506372894,293.6000061035156,1.230769983176199,286.0,-0.003618441129985661
6063,2011-12-01,303.20001220703125,308.739990234375,302.70001220703125,303.20001220703125,5636070.0,-0.002631538792660315,-11.0799560546875,0.0,45.7883396378885,42.76309831786763,-10.589075789843264,-5.181320848736277,-10.804102568388487,-7.00582483534447,7.8810078081415575,6.03997802734375,-4.138245258085647,5.9300094604492415,-7.539186415236202,19.399205336134685,-0.8045884773935086,12.664607398291992,-21.92621459960941,80.16477092689114,34.98328642751693,6.734597937842731,12,-8.425018310546875,-5.3450164794921875,-10.875015258789062,-19.750015258789062,-1.100006103515625,3,0.023416805079445435,1.5393248409827354,304.0,1.3673596492320723,297.5,-1.0987638506372894,293.6000061035156,0.023416805079445435
6064,2011-12-02,299.1000061035156,306.1000061035156,297.29998779296875,305.3999938964844,4728921.0,-0.013522447026539264,1.2857154180901575,-100.0,44.820297756343045,42.01785410547585,-7.164063823456274,-1.3804932318833494,-5.784916008752191,-3.221131042187835,7.612751643994454,8.800018310546875,-4.208316293042401,1.9750030517578239,-11.34136533528715,15.291371438802798,-4.683181141764635,8.633187245280283,-16.727560791015662,55.657826765640614,13.053261961154007,6.658184193522486,12,-4.32501220703125,-3.2045135498046875,-3.32501220703125,-12.650009155273438,-13.20001220703125,4,0.0213975050681523,-11.0799560546875,303.20001220703125,1.5393248409827354,304.0,1.3673596492320723,297.5,0.0213975050681523
6065,2011-12-05,298.3999938964844,302.12200927734375,297.3999938964844,301.5,3788410.0,-0.002340395161305908,1.1740278899855983,0.4920654143132563,42.48926645134081,42.27503295821976,-6.067442053202001,-0.7338590715257283,-4.303200672613627,-2.9059745777624357,7.800075844649647,4.722015380859375,-4.378923342476924,1.2849914550781136,-12.027012512452586,14.596995422608813,-5.371010528687236,7.9409934388434635,-14.972846787109404,36.33003352425623,-1.69447943429018,6.65600198376534,12,-3.625,-3.4449920654296875,-2.625,-11.949996948242188,-14.29998779296875,0,-0.0013404621470036737,1.2857154180901575,299.1000061035156,-11.0799560546875,303.20001220703125,1.5393248409827354,304.0,-0.0013404621470036737
6066,2011-12-06,294.8999938964844,302.20001220703125,292.79998779296875,297.1000061035156,3943844.0,-0.01172922276001842,-1.937496423734956,0.7096799598350085,43.90243572358502,43.573131460999605,-1.6953917820901552,2.467346312682139,-0.28461124352452316,0.29188982293851495,7.56992718535975,9.4000244140625,-4.9081488948447145,-1.945008850097679,-15.20396030669707,11.313942606501712,-8.574484578397403,4.684466878202045,-10.460333062109385,13.715615356222816,-21.995156044622387,6.629475728299702,12,-0.125,0.0550079345703125,2.5250015258789062,-8.449996948242188,-11.699981689453125,1,0.013224801550363319,1.1740278899855983,298.3999938964844,1.2857154180901575,299.1000061035156,-11.0799560546875,303.20001220703125,0.013224801550363319
6067,2011-12-07,295.5,297.8999938964844,290.5,297.1000061035156,4811957.0,0.002034608734940324,3.6250226498946185,0.727271466222777,46.049660311017604,45.341548193682975,-1.1110712418722528,1.793921659504008,-0.22263590846148418,-0.6385708867216522,7.20866388960902,7.399993896484375,-5.061394563014005,-1.2400024414062614,-14.507037339963347,12.027032457150824,-7.873519890684804,5.393515007872281,-10.088325989624991,27.412295378190628,-9.414448180397052,6.633517449278544,12,-0.725006103515625,-0.5449981689453125,1.0999984741210938,-9.050003051757812,-10.20001220703125,2,0.015228426395939021,-1.937496423734956,294.8999938964844,1.1740278899855983,298.3999938964844,1.2857154180901575,299.1000061035156,0.015228426395939021
6068,2011-12-08,293.5,299.20001220703125,292.8999938964844,297.0,4230143.0,-0.006768189509306244,-1.680851892734238,2.1874916553815638,44.44443705698809,46.34463755367575,2.6226650824217472,3.7333009962857204,2.432977967486295,1.0622943981127264,7.461647676179202,6.300018310546875,-4.307029592845254,-3.0800018310546875,-16.42601668227718,10.266013020167804,-9.753009256665905,3.59300559455653,-7.155193340664994,19.230761706714453,-17.749084099539324,6.67300742561124,12,4.3699951171875,1.4550018310546875,3.0999984741210938,-7.0500030517578125,-7.100006103515625,3,0.04224870152124138,3.6250226498946185,295.5,-1.937496423734956,294.8999938964844,1.1740278899855983,298.3999938964844,0.04224870152124138
6069,2011-12-09,297.20001220703125,298.8999938964844,290.7919921875,292.0,4230199.0,0.012606515185796363,-1.1291943484985696,-1.4857177734375,56.3084415352913,47.80366434399717,0.7581806659258064,-0.7867598981557649,-0.5710275211487215,-2.896020097556004,6.921426924446933,8.108001708984375,-2.935484412769597,1.1150100708007926,-11.289275801082738,13.519295942684323,-5.087132865140973,7.317153006742558,-9.95939820469465,57.26500185191947,15.269728892903636,6.202142935941774,12,2.41998291015625,-2.2450103759765625,-0.6000137329101562,-10.750015258789062,-9.300018310546875,4,0.016487192783394056,-1.680851892734238,293.5,3.6250226498946185,295.5,-1.937496423734956,294.8999938964844,0.016487192783394056
6070,2011-12-12,292.70001220703125,297.19000244140625,292.70001220703125,296.3999938964844,2294070.0,-0.015141318355213484,-1.427033759206869,-0.7115332699508199,55.1487399805302,48.38679208962052,5.718446709403054,2.9758401105772805,4.3839394616632035,1.241842690856572,6.352011972017174,4.5,-1.141243628613779,-2.8199905395507585,-14.725685261785202,9.085704182683685,-8.77283790066798,3.132856821566463,-4.599423155413092,18.803503518647002,-26.805108906331927,5.952847361117209,12,6.91998291015625,2.2549896240234375,3.8999862670898438,-6.2500152587890625,-2.100006103515625,0,-0.023232039723104392,-1.1291943484985696,297.20001220703125,-1.680851892734238,293.5,3.6250226498946185,295.5,-0.023232039723104392
6071,2011-12-13,294.20001220703125,295.6000061035156,292.20001220703125,293.70001220703125,3065362.0,0.005124700845379637,1.0606099839088539,-0.13513580389472207,57.91854984927634,48.54112981136232,4.1360678666830495,0.6258302468725674,3.5720395074022235,-0.5433964131528342,6.048491746040942,3.399993896484375,0.3689775031451177,-0.7599914550781364,-11.72546466396716,10.205481753810886,-6.242728059522619,4.722745149366347,-5.273847108102814,42.52881627040641,-7.4813991889283,5.482736604444498,12,5.41998291015625,0.7549896240234375,2.3999862670898438,-7.7500152587890625,-3.70001220703125,1,-0.03433040681319943,-1.427033759206869,292.70001220703125,-1.1291943484985696,297.20001220703125,-1.680851892734238,293.5,-0.03433040681319943
6072,2011-12-14,288.6000061035156,294.927001953125,288.6000061035156,291.5,3949611.0,-0.01903469024866955,-3.3634545971145045,-5.79998779296875,54.70084634079384,49.53140833390736,8.182314471842119,5.582712699613467,9.490105006683052,4.731120583348456,6.0979282044721375,6.326995849609375,0.8881244418952292,-5.769998168945335,-16.772789225381985,5.232792887491314,-11.27139369716366,-0.26860264072701057,20.139984130859375,0.0,-53.17646867572957,5.501395528218328,12,8.75,6.3549957275390625,9.424995422363281,-2.1500091552734375,1.699981689453125,2,-0.018710997166602628,1.0606099839088539,294.20001220703125,-1.427033759206869,292.70001220703125,-1.1291943484985696,297.20001220703125,-0.018710997166602628
6073,2011-12-15,289.8999938964844,293.0,288.79998779296875,290.6000061035156,2741493.0,0.004504462111835306,-1.8965357578818876,0.24138402769739126,54.211654810075935,50.574892450988784,5.361093394822149,3.7587319866233315,8.239698987059342,3.200911561891246,6.461700580371728,4.399993896484375,0.7396390965310502,-4.01501007080077,-14.964129998618318,6.934109857016779,-9.489570034709516,1.459549893107976,18.437196655273453,12.62125566649877,-41.6021713573626,5.474559963908762,12,5.5000152587890625,5.0550079345703125,8.395256042480469,-3.4499969482421875,-0.199981689453125,3,-0.015867561919156725,-3.3634545971145045,288.6000061035156,1.0606099839088539,294.20001220703125,-1.427033759206869,292.70001220703125,-0.015867561919156725
6074,2011-12-16,287.70001220703125,292.302001953125,287.70001220703125,291.1000061035156,5735072.0,-0.0075887607304975235,-1.7070576513988744,4.857049437614439,42.787292448726355,50.60800645069829,6.452474057606992,5.375867346613404,10.509853631948374,5.147558410912893,6.689597558619037,4.60198974609375,-0.47942783224283403,-5.66999206542971,-16.721847955175292,5.381863824315872,-11.19592001030253,-0.14406412055689088,20.242434655761713,0.0,-48.34829394905492,5.525927944872795,12,7.25,7.2549896240234375,10.499992370605469,-1.2500152587890625,1.5,4,-0.0045186592123304115,-1.8965357578818876,289.8999938964844,-3.3634545971145045,288.6000061035156,1.0606099839088539,294.20001220703125,-0.0045186592123304115
6075,2011-12-19,288.20001220703125,290.6000061035156,285.0,285.79998779296875,1951539.0,0.001737921372211071,-1.8000030517578125,-0.7058908007288329,37.600016276041664,49.90773762319347,4.865062569447275,4.840513426513667,9.88740892487624,4.440863774593254,7.503686157213208,5.600006103515625,-1.0418505631332096,-4.989993286132801,-16.264534596782596,6.284548024516994,-10.627263941457727,0.6472773691921248,18.93273726953123,30.18877702315592,-11.700345243832906,5.637270655324904,12,3.899993896484375,6.574981689453125,11.849990844726562,-1.7500152587890625,0.399993896484375,0,-0.001041007279109163,-1.7070576513988744,287.70001220703125,-1.8965357578818876,289.8999938964844,-3.3634545971145045,288.6000061035156,-0.001041007279109163
6076,2011-12-20,292.8999938964844,294.7820129394531,287.0,287.1000061035156,2493859.0,0.016308055136641908,-1.5940043131510417,2.4166369971008597,34.45376499059256,48.619304809812924,-0.16590012636009988,0.5382950660647339,5.236351899376814,-0.40385605728261,7.669454553594177,7.782012939453125,-1.1914172617196641,-0.5250106811523665,-11.554895165186053,10.50487380288132,-6.03995292316921,4.989931560864477,12.904790611484373,79.58086372691277,43.18172255601399,5.514942242016849,12,-0.79998779296875,1.875,7.675010681152344,-6.4499969482421875,-3.600006103515625,1,-0.007852467876054647,-1.8000030517578125,288.20001220703125,-1.7070576513988744,287.70001220703125,-1.8965357578818876,289.8999938964844,-0.007852467876054647
6077,2011-12-21,287.29998779296875,295.29998779296875,286.1000061035156,293.6000061035156,3488248.0,-0.019119174531272765,-1.1149427706511483,-1.086212339650836,30.370340229552482,47.05551627343119,4.6361521661617076,6.478322062036739,10.850233743290005,5.031749067695614,7.710225129112517,9.199981689453125,-1.3436465405160334,-6.130015563964832,-17.14810567991634,4.888074551986676,-11.639060621940587,-0.620970505989078,17.256509644521884,22.330005036887794,-8.180585648261168,5.50904505797575,12,4.6500091552734375,7.475006103515625,13.750015258789062,-0.8499908447265625,1.100006103515625,2,0.011138226045930733,-1.5940043131510417,292.8999938964844,-1.8000030517578125,288.20001220703125,-1.7070576513988744,287.70001220703125,0.011138226045930733
6078,2011-12-22,290.29998779296875,293.5,288.0,288.0,1883315.0,0.010442047084811668,-3.7826340790276785,-0.3650763663842588,38.83246234292933,45.11374080761319,1.2678192542708757,4.1726841731799595,7.850898951854788,1.9725400419025618,7.406795065369279,6.20001220703125,-1.2923032996209258,-3.4350143432617415,-13.688493827255854,6.818465140732371,-8.56175408525877,1.6917253987352865,13.083119798272435,51.45625314805488,23.129972970415707,5.126739741997043,12,0.795013427734375,4.475006103515625,10.750015258789062,-3.8499908447265625,3.70001220703125,3,0.0,-1.1149427706511483,287.29998779296875,-1.5940043131510417,292.8999938964844,-1.8000030517578125,288.20001220703125,0.0
6079,2011-12-23,295.20001220703125,295.20001220703125,289.6000061035156,292.1000061035156,758518.0,0.016879175405122737,2.6129000502062394,1.3478358941697848,46.33029674140906,44.133913781044164,-4.409439685287907,-0.002907912366254095,2.89888245452363,-2.8502246803518005,6.7454997742000975,5.600006103515625,-1.3103253961854762,1.0050094604492301,-8.591807253998525,10.601826174896985,-3.7933988967746473,5.8034178176731075,7.080108928735456,99.02936209297502,68.75300943712801,4.79840835722389,12,-4.9000091552734375,-0.425018310546875,5.8499908447265625,-8.750015258789062,-6.5,4,-0.018631435543920993,-3.7826340790276785,290.29998779296875,-1.1149427706511483,287.29998779296875,-1.5940043131510417,292.8999938964844,-0.018631435543920993
6080,2011-12-28,296.1000061035156,298.3999938964844,294.5,296.79998779296875,2305039.0,0.003048759685867486,1.0,-0.22580010041247872,51.46342952076982,43.41667818898789,-5.337746373142409,-0.7441583299865329,1.904702631651503,-3.6637474841189714,6.964560375437684,3.899993896484375,-1.0622380861175884,1.7800033569336051,-7.849253041919042,11.409259755786252,-3.0346248424927467,6.594631556359957,5.143307764105089,81.30089369451626,46.908482921905645,4.814628199426325,12,-4.4000091552734375,-1.32501220703125,4.9499969482421875,-9.650009155273438,-1.0,2,-0.023302917103190324,2.6129000502062394,295.20001220703125,-3.7826340790276785,290.29998779296875,-1.1149427706511483,287.29998779296875,-0.023302917103190324
6081,2011-12-29,296.0,298.0,294.20001220703125,296.0,1373967.0,-0.0003377443480384601,-1.1111186463666882,-0.0,50.61728395061729,42.962949034523824,-5.537933725107507,-0.8034854619393172,1.9654466837980635,-3.350833569436304,7.163114458673414,3.79998779296875,-1.767602034790798,1.7549972534179688,-7.7929951783394245,11.302989685175362,-3.018998962460728,6.528993469296665,4.268715035563446,80.4878351354436,43.344805521185904,4.773996215878701,12,-4.3000030517578125,-1.225006103515625,4.875,-9.550003051757812,-0.899993896484375,3,-0.024999979380014747,1.0,296.1000061035156,2.6129000502062394,295.20001220703125,-3.7826340790276785,290.29998779296875,-0.024999979380014747
6082,2011-12-30,302.8999938964844,302.8999938964844,295.1000061035156,297.29998779296875,1266391.0,0.023310790190825603,1.7857068898807091,100.0,60.352417577320736,43.645256008662145,-11.394398154203316,-8.211101924319564,-5.010496943299927,-10.145726145240928,6.9894775446433925,7.79998779296875,-1.936639990273875,8.709991455078125,-0.6113836099009404,18.03136652005719,4.049303922588592,13.370678987567658,-17.899993896484375,100.0,58.08822944766928,4.660687532489547,12,-8.949996948242188,-8.125,-3.1999969482421875,-16.449996948242188,-8.5,4,-0.044899327756881435,-1.1111186463666882,296.0,1.0,296.1000061035156,2.6129000502062394,295.20001220703125,-0.044899327756881435
6083,2012-01-03,310.29998779296875,310.6000061035156,302.79998779296875,305.0,5262979.0,0.024430485459215,1.6440630625038792,0.9464253600797816,63.34010397114068,45.92890173337484,-17.429204763422206,-15.865334606582564,-12.318199122085048,-17.327862563579288,6.666330868288917,7.800018310546875,-2.180101718902904,15.754986572265636,4.623721673986211,26.886251470545062,10.189354123125952,21.32061902140532,-24.94198791503908,98.57134137834821,56.180877561259365,5.565632449139701,1,-12.499984741210938,-14.594985961914062,-11.349990844726562,-23.849990844726562,-15.79998779296875,1,-0.07057684420888855,1.7857068898807091,302.8999938964844,-1.1111186463666882,296.0,1.0,296.1000061035156,-0.07057684420888855
6084,2012-01-04,305.5,312.5,304.29998779296875,309.70001220703125,5636113.0,-0.015468862332573718,-1.4848383964488834,-0.792456958599643,62.9554628358635,48.74617357335505,-10.995000623336466,-11.13203663055873,-7.689339520795897,-12.517742653150549,7.1056923720939915,8.20001220703125,-1.9153543831321258,10.634999084472668,-1.3804730401858478,22.650471209131183,4.627263022143438,16.642735146801897,-19.132319873046868,61.74860836415667,15.698136819679576,6.007736062329247,1,-6.1999969482421875,-8.845001220703125,-8.451248168945312,-19.050003051757812,-13.29998779296875,2,-0.03764320785597386,1.6440630625038792,310.29998779296875,1.7857068898807091,302.8999938964844,-1.1111186463666882,296.0,-0.03764320785597386
6085,2012-01-05,298.0,308.70001220703125,296.29998779296875,307.20001220703125,5055384.0,-0.02454991816693941,1.0327888535908147,2.1904727304433753,53.429594137977,50.85459903417554,-2.188864307972608,-3.8615218828583693,-0.46726562089600066,-5.099021252719126,7.102917548609726,12.4000244140625,-1.84341926893876,3.154998779296875,-8.837007360110135,15.147004918703885,-2.8410042904066017,9.151001849000352,-10.064380680664044,20.76497446861023,-24.66804325294935,5.996003069703504,1,1.3000030517578125,0.75,-2.0699996948242188,-11.550003051757812,-7.600006103515625,3,-0.031208012728083045,-1.4848383964488834,305.5,1.6440630625038792,310.29998779296875,1.7857068898807091,302.8999938964844,-0.031208012728083045
6086,2012-01-06,298.79998779296875,302.54998779296875,295.6000061035156,297.70001220703125,6629919.0,0.002684522795197042,-1.622640640294812,-0.11956240504733535,60.07904423183976,54.155566145540796,-2.3064758706967154,-4.5896655910432855,-1.4287810961907326,-5.974864099334923,7.638953096878237,6.949981689453125,-0.9138896724173264,3.7599868774414062,-8.361915009107065,15.881888763989878,-2.3009640658328294,9.820937820715642,-9.390505632792951,21.264270042075687,-28.679931378390982,6.060950943274247,1,1.45001220703125,-0.04998779296875,-3.1674880981445312,-12.349990844726562,-7.699981689453125,4,-0.012382804018107096,1.0327888535908147,298.0,-1.4848383964488834,305.5,1.6440630625038792,310.29998779296875,-0.012382804018107096
6087,2012-01-09,300.0,301.4419860839844,297.29998779296875,300.0,3121409.0,0.004016105274618376,1.8724259804025312,0.0,60.00001208617685,56.50751611701274,-1.6936448016172108,-5.728991834293595,-2.795826050304754,-7.287634939519421,8.019565472241243,4.141998291015625,0.3210290605135242,4.7349990844726335,-7.588234361331786,17.058232530277053,-1.4266176384295477,10.896615807374815,-9.205086769434729,26.035476245939265,-27.447158187808,6.16161672290221,1,1.0500030517578125,-1.25,-5.461753845214844,-13.550003051757812,-10.100006103515625,0,-0.016333312988281223,-1.622640640294812,298.79998779296875,1.0327888535908147,298.0,-1.4848383964488834,305.5,-0.016333312988281223
6088,2012-01-10,305.8999938964844,307.0,300.29998779296875,302.5,4659660.0,0.019666646321614634,1.3928588945019373,100.0,66.78965667713011,58.78077833209285,-5.753061947407787,-11.22804550025279,-8.929913775994919,-13.295964713178194,8.838029732119873,7.0,1.562556388493249,10.014993286132835,-3.153108101215537,23.183094673481207,3.4309425924586208,16.59904397980705,-13.802775459753036,60.94669534236582,0.6699978557412436,6.584050693674193,1,-2.54998779296875,-7.149993896484375,-10.769996643066406,-19.449996948242188,-15.79998779296875,1,-0.037593985712505607,1.8724259804025312,300.0,-1.622640640294812,298.79998779296875,1.0327888535908147,298.0,-0.037593985712505607
6089,2012-01-11,302.1000061035156,310.46099853515625,295.20001220703125,306.0,6905023.0,-0.012422320591005453,1.3804394134489744,-1.147059087522776,62.086957629372044,59.96117034415976,-0.9737836856789954,-7.422706349988971,-5.287274814514035,-9.526916546203324,9.161162614335302,15.260986328125,3.5609265377169095,5.970005798339855,-7.48042004482636,19.42043164150607,-0.755207123243224,12.695218719922934,-8.778620772988177,45.213289286342764,-18.089855318901648,6.725212921583099,1,1.25,-3.350006103515625,-5.785011291503906,-15.650009155273438,-6.100006103515625,2,-0.02515725239976152,1.3928588945019373,305.8999938964844,1.8724259804025312,300.0,-1.622640640294812,298.79998779296875,-0.02515725239976152
6090,2012-01-12,285.8999938964844,292.0,280.29998779296875,290.1000061035156,23171211.0,-0.05362466693059342,1.9250030517578125,1.0769278923275558,44.92753623188406,59.32897615318941,15.228654675120424,8.687139084532134,10.712193445577498,6.573187184371477,9.782727050386232,21.800018310546875,4.624659170739108,-9.89000549316404,-24.031526949977547,4.251515963649467,-16.960766221570793,-2.8192447647572862,26.600006103515625,18.567037263385394,-40.91413897377796,7.070760728406758,1,10.5,10.5,9.435249328613281,0.5500030517578125,15.600006103515625,3,0.022035741325786562,1.3804394134489744,302.1000061035156,1.3928588945019373,305.8999938964844,1.8724259804025312,300.0,0.022035741325786562
6091,2012-01-13,284.1000061035156,288.99200439453125,281.6780090332031,287.0,8839417.0,-0.006295865097571407,1.1249251911781004,0.6904727304433755,47.54602562260324,57.906043713776356,16.94506585420794,10.21541258370246,12.570280790400886,8.177159188497,10.37201570544785,7.313995361328125,4.972755823447699,-11.18499298095702,-26.256366095599162,3.8863801336851225,-18.72067953827809,-3.6493064236359487,27.75599365234376,12.5991079776104,-49.450665416422254,7.535686557321071,1,12.29998779296875,12.29998779296875,10.764991760253906,2.3499908447265625,20.100006103515625,4,0.022175246946926297,1.9250030517578125,285.8999938964844,1.3804394134489744,302.1000061035156,1.3928588945019373,305.8999938964844,0.022175246946926297
6092,2012-01-16,283.20001220703125,285.7659912109375,280.29998779296875,283.1000061035156,5957769.0,-0.003167877075498704,1.0894651804410846,-0.03448493586033443,44.37402667750017,55.798701792260744,16.490943359335063,11.267816549538225,13.296671675288962,8.854753598433149,10.577231870319375,5.46600341796875,4.956093934703176,-11.814987182617188,-27.568647715511815,3.9386733502774405,-19.6918174490645,-3.9381569161698735,28.02486730957031,9.615143334722902,-51.55326425221264,7.876830266447303,1,13.199981689453125,13.199981689453125,11.664985656738281,5.6499786376953125,22.79998779296875,0,0.02789545747162303,1.1249251911781004,284.1000061035156,1.9250030517578125,285.8999938964844,1.3804394134489744,302.1000061035156,0.02789545747162303
6093,2012-01-17,285.29998779296875,287.9200134277344,282.8999938964844,285.8999938964844,4019122.0,0.007415167709817538,1.163780459732316,-5.999694842844065,41.791014561406705,53.44709642843221,11.702416433943199,9.281413131697434,10.885950042887998,6.500817253887419,10.682826683001773,5.02001953125,5.029457690145705,-9.485011291503895,-25.681208455314618,6.711185872306828,-17.583109873409228,-1.3869127095985618,25.306393889160177,16.577693774056073,-38.15739640558792,8.098098581905349,1,10.08050537109375,11.100006103515625,9.565010070800781,6.4000091552734375,19.600006103515625,1,0.01612340098259546,1.0894651804410846,283.20001220703125,1.1249251911781004,284.1000061035156,1.9250030517578125,285.8999938964844,0.01612340098259546
6094,2012-01-18,286.3999938964844,287.2449951171875,283.29998779296875,286.0,5967139.0,0.0038556121646728947,2.775133240855662,-0.6666497126290626,41.98345289846665,52.17530295737551,8.502254594154692,8.515619454517207,9.484797138494798,5.302356526675112,10.64858620467323,3.94500732421875,4.00819646247794,-8.320004272460949,-24.64584161068086,8.005833065758964,-16.482922941570905,-0.15708560335099264,23.600259907861357,52.136749907404024,0.7305754922216181,8.162918669109969,1,8.980499267578125,10.0,10.012504577636719,5.3000030517578125,12.5,2,0.012919037311043269,1.163780459732316,285.29998779296875,1.0894651804410846,283.20001220703125,1.1249251911781004,284.1000061035156,0.012919037311043269
6095,2012-01-19,287.8999938964844,288.6000061035156,280.89999389648443,285.0,6236985.0,0.0052374302792135286,2.5813857760302925,7.250095368886854,43.45717698784768,50.32842881915416,6.055727117801553,7.369846237594743,7.804480208974155,3.7754933939065722,10.358319765144506,7.700012207031193,2.0941908887749605,-6.805003356933582,-23.156596381243105,9.54658966737594,-14.980799869088344,1.370793155221179,21.506254587633805,87.43662664138753,38.06874530982396,8.175796512154749,1,7.480499267578125,8.5,9.387504577636719,3.8000030517578125,13.600006103515625,3,0.028134790813604482,2.775133240855662,286.3999938964844,1.163780459732316,285.29998779296875,1.0894651804410846,283.20001220703125,0.028134790813604482
6096,2012-01-20,290.6000061035156,290.8999938964844,286.20001220703125,289.29998779296875,6168124.0,0.00937829893807507,3.947365039592669,0.4482831195344481,39.34142270213549,48.033029998705125,2.3135158635656694,4.73126425625037,4.897003830119843,1.0528685745262578,10.627448621725067,4.699981689453125,0.4530592494221537,-3.989991760253929,-20.42716235545589,12.447178834948033,-12.208577057854939,4.228593537347081,18.224117166779592,97.16992811099179,51.96744767754076,8.218585297600987,1,4.780487060546875,5.79998779296875,6.687492370605469,1.0999908447265625,8.29998779296875,4,0.037508581099622074,2.5813857760302925,287.8999938964844,2.775133240855662,286.3999938964844,1.163780459732316,285.29998779296875,0.037508581099622074
6097,2012-01-23,290.5,293.1300048828125,289.29998779296875,290.79998779296875,4592968.0,-0.000344136618772084,-1.8370368695888057,-0.23075659053029413,30.3571406946145,43.98497266731451,1.0328463222589335,5.358007117298598,4.871148017025973,1.0144877889388226,10.666972075880949,3.83001708984375,-0.17792892307761576,-4.249998474121071,-20.448956032341812,11.94895908409967,-12.349477253231441,3.8494803049892994,17.753640560748693,78.49548225465551,38.389635574701515,8.099478779110363,1,4.8804931640625,5.899993896484375,6.787498474121094,1.1999969482421875,9.79998779296875,0,0.04716011086757743,3.947365039592669,290.6000061035156,2.5813857760302925,287.8999938964844,2.775133240855662,286.3999938964844,0.04716011086757743
6098,2012-01-24,290.29998779296875,291.0,288.29998779296875,289.3999938964844,4126245.0,-0.000688510179109314,1.3478180105351147,-3.0001017293997965,33.40609578790678,40.798210240485034,-1.3552311833140607,5.858381594965863,4.969393080282032,1.0368203801813252,10.754063609278857,2.70001220703125,-1.3481319672391123,-4.450010681152321,-20.648968239373062,11.74894687706842,-12.549489460262691,3.6494680979580494,17.39457971242433,76.86006093528921,37.860509306540294,8.099478779110363,1,-3.584991455078125,6.100006103515625,5.852516174316406,4.2500152587890625,8.0,1,0.05408202847816823,-1.8370368695888057,290.5,3.947365039592669,290.6000061035156,2.5813857760302925,287.8999938964844,0.05408202847816823
6099,2012-01-25,289.70001220703125,292.1000061035156,287.47198486328125,291.3999938964844,3813112.0,-0.0020667434073934343,1.9858142762918263,-1.8888813536333118,39.33162518416473,40.176442346293996,-3.0163746399210822,6.350792516044919,5.1232573530014065,1.5304662892496026,11.081791463438053,4.628021240234375,-2.722254921546835,-4.774986267089844,-21.127786911241003,11.577814377061316,-12.951386589165395,3.4014140549857075,17.446663704113348,71.95429603770889,29.382147793101417,8.176400322075573,1,-2.985015869140625,6.699981689453125,5.4774932861328125,7.3499908447265625,7.0,2,0.052468005001638174,1.3478180105351147,290.29998779296875,-1.8370368695888057,290.5,3.947365039592669,290.6000061035156,0.052468005001638174
6100,2012-01-26,289.20001220703125,291.3280029296875,287.70001220703125,290.1000061035156,3180646.0,-0.0017259232962775206,1.1621002282461421,0.529413876671753,37.56479059868252,39.06741623252502,-2.233964526271734,6.648215098868036,5.262075899389515,2.084611093821195,11.849366930548538,3.62799072265625,-5.216254661731568,-4.929986572265648,-21.42892597577844,11.568952831247145,-13.179456274022016,3.3194831294907203,17.409729941749845,43.29008904272465,-1.8956796857076412,8.24946970175639,1,-2.485015869140625,7.199981689453125,5.752494812011719,8.654983520507812,5.5,3,0.03354073748278119,1.9858142762918263,289.70001220703125,1.3478180105351147,290.29998779296875,-1.8370368695888057,290.5,0.03354073748278119
6101,2012-01-27,288.6000061035156,290.63299560546875,286.8999938964844,289.0,2487565.0,-0.0020747098139335396,1.0365613059512016,0.44444067681665594,34.99999598452597,38.025857266638994,-1.0376220902752493,7.025613842347525,5.44134875401744,2.7070820116483674,12.74964174932786,3.733001708984375,-7.371501797008875,-5.159992980957043,-21.813534888337074,11.493548926422989,-13.486763934647058,3.166777972732973,17.483540958149206,27.28746724142154,-19.481258169235858,8.326770953690028,1,-1.5850067138671875,7.79998779296875,4.837493896484375,9.254989624023438,5.5,4,0.044698522604526225,1.1621002282461421,289.20001220703125,1.9858142762918263,289.70001220703125,1.3478180105351147,290.29998779296875,0.044698522604526225
6102,2012-01-30,289.29998779296875,289.8529968261719,285.79998779296875,287.5,5027302.0,0.0024254389280990996,1.7894018314710578,-4.500038147554742,24.695079685408018,36.126308947083594,-0.873147104081454,5.538473132765148,4.481282661389855,1.9604145815360425,12.981891527957275,4.053009033203125,-7.081858645210957,-3.7800109863281364,-19.96623881023396,12.406216837577688,-11.873124898281048,4.313102925624776,16.267888083322134,55.55539408735753,10.143034059964108,8.093113911952905,1,-2.2849884033203125,7.100006103515625,4.13751220703125,8.555007934570312,-0.29998779296875,0,0.033183568989244794,1.0365613059512016,288.6000061035156,1.1621002282461421,289.20001220703125,1.9858142762918263,289.70001220703125,0.033183568989244794
6103,2012-01-31,288.3999938964844,290.75299072265625,287.3999938964844,289.5,7073258.0,-0.0031109365173165315,-1.1632194997095913,-0.6111186463666881,27.09025253071664,34.471508906222475,0.5730936660626185,4.968382543097164,5.150504662784556,2.768097482092685,12.16156752430183,3.352996826171875,-6.884482058969127,-3.5850051879882585,-17.696331735977594,10.526321360001077,-10.640668461982898,3.470658086006381,16.66252421814005,41.26981820295584,-3.9955585990275893,7.055663273994658,1,-1.3849945068359375,8.0,4.962501525878906,9.455001831054688,4.5,1,0.041262115632206386,1.7894018314710578,289.29998779296875,1.0365613059512016,288.6000061035156,1.1621002282461421,289.20001220703125,0.041262115632206386
6104,2012-02-01,294.0,294.20001220703125,289.1000061035156,289.8999938964844,3814894.0,0.019417497302464115,1.2666540076089978,-3.727257594673325,70.98451822441064,37.530102376951696,-4.286221037445614,-1.6204293894165858,-0.6070638205176238,-2.7281315775836674,10.859329740674225,5.800018310546875,-6.18832217709604,2.590000915527355,-10.064582439104697,15.244584270159407,-3.7372907617886995,8.91729259284341,10.567267508191321,97.61890921773502,46.95320861311633,6.327291677316028,2,-4.0,2.399993896484375,-1.06500244140625,3.8549957275390625,0.20001220703125,2,0.01462580881962161,-1.1632194997095913,288.3999938964844,1.7894018314710578,289.29998779296875,1.0365613059512016,288.6000061035156,0.01462580881962161
6105,2012-02-02,288.70001220703125,295.0,288.20001220703125,294.0,6559178.0,-0.0180271693638393,-1.158730466290121,-1.2926780251434695,60.087751586448555,39.83525003076426,1.2730593514443171,3.1063681430990755,4.689745130273764,2.8071359533612394,10.874785538903591,6.79998779296875,-5.540234262809406,-2.2449874877929688,-14.558858208403876,10.068883232817939,-8.401922848098422,3.911947872512485,15.381909706855595,31.521962675724623,-22.969188195239184,6.156935360305443,2,1.699981689453125,7.699981689453125,3.8374862670898438,9.154983520507812,8.79998779296875,3,0.027710424876127293,1.2666540076089978,294.0,-1.1632194997095913,288.3999938964844,1.7894018314710578,289.29998779296875,0.027710424876127293
6106,2012-02-03,295.1000061035156,295.1300048828125,287.79998779296875,289.1000061035156,5961988.0,0.022168318759525407,1.4191485290118546,-1.132078079115564,71.0247559398835,44.35387394690525,-4.941089513587656,-3.77877123521921,-1.523068932090382,-3.338731044915505,11.021066123247488,7.33001708984375,-4.774446388981119,4.340005493164085,-7.5819155335812525,16.261926519909423,-1.6209550202085552,10.300966006536726,8.506277127952842,99.67847026422352,37.87865559912335,5.96096051337266,2,-4.635009765625,1.29998779296875,-1.8625106811523438,2.7549896240234375,4.79998779296875,4,-0.0013554520102044831,-1.158730466290121,288.70001220703125,1.2666540076089978,294.0,-1.1632194997095913,288.3999938964844,-0.0013554520102044831
6107,2012-02-06,295.1000061035156,296.0,291.29998779296875,294.8999938964844,3036608.0,0.0,3.70001220703125,0.033335367838541664,68.70233809073977,48.27567864722004,-4.7158840199481915,-4.389753554080983,-1.2997919341736406,-3.11236168536243,11.116533756281036,4.70001220703125,-4.161172908002584,4.5850051879882585,-6.722984689210932,15.89299506518745,-1.0689897506113084,10.239000126587825,8.04015121918286,89.5349621191959,21.10544241727466,5.653994938599595,2,-4.20001220703125,1.29998779296875,-1.8625106811523438,2.7549896240234375,9.600006103515625,0,-0.0033886817326910235,1.4191485290118546,295.1000061035156,-1.158730466290121,288.70001220703125,1.2666540076089978,294.0,-0.0033886817326910235
6108,2012-02-07,294.3999938964844,296.1000061035156,291.0,295.29998779296875,3421978.0,-0.0023721185786275134,3.079955078673356,-4.499694842844065,65.50388330451116,51.18370732725853,-3.769530886120833,-4.843811661229552,-0.28331968091481485,-2.245234342021149,10.510035199435427,5.100006103515625,-3.4629562510118603,4.459992980957054,-4.4744840365354435,13.394469998449551,-0.007245527789166317,8.927231489703274,8.283360035619523,79.51797040169133,8.654607154783164,4.467238508746242,2,-3.4499969482421875,2.0,-0.03749847412109375,3.4550018310546875,8.100006103515625,1,-0.018342370952572407,3.70001220703125,295.1000061035156,1.4191485290118546,295.1000061035156,-1.158730466290121,288.70001220703125,-0.018342370952572407
6109,2012-02-08,294.5,296.3219909667969,293.6000061035156,294.29998779296875,2750261.0,0.0003396946521363464,-2.4025329976348515,-0.22223729273337628,63.52460605423875,54.06813126676478,-3.483368733345742,-5.841902066823025,-0.11720680237635861,-2.231732213271812,10.652785737353975,2.72198486328125,-2.242908017659431,4.939999389648449,-2.3032630161478096,12.183261795444707,1.3183681867503196,8.561630592546578,7.735686609321192,78.62015620467756,9.446173815414127,3.621631202898128,2,-3.4390106201171875,1.899993896484375,2.25250244140625,3.3549957275390625,6.0,2,-0.005432957906674418,3.079955078673356,294.3999938964844,3.70001220703125,295.1000061035156,1.4191485290118546,295.1000061035156,-0.005432957906674418
6110,2012-02-09,292.20001220703125,297.1000061035156,290.79998779296875,295.1000061035156,3584253.0,-0.007809805748620557,-1.2105161715182113,-14.499084528532194,53.33335028756496,56.10517063376911,-0.7968790299995021,-3.2103279176445767,2.182652313351241,0.2541675464584614,10.188398854644326,6.300018310546875,-1.2955383037585761,2.325010681152321,-4.7949765952361645,9.444997957540807,-1.2349829570419502,5.885004319346592,9.596960425962891,47.3119973223339,-17.563877567618412,3.5599936381942494,2,-0.7500152587890625,3.18048095703125,5.777488708496094,5.6549835205078125,10.79998779296875,3,0.006844626681887123,-2.4025329976348515,294.5,3.079955078673356,294.3999938964844,3.70001220703125,295.1000061035156,0.006844626681887123
6111,2012-02-10,290.3999938964844,293.31298828125,288.864990234375,292.1000061035156,3913390.0,-0.006160226678127323,1.156094674556213,0.5862123396508361,49.80543545765119,58.89521016401835,1.4363681779331614,-0.9635312193976233,3.83589522805471,2.225131458075566,9.82194155080865,4.447998046875,-0.7355616241555367,0.209992980957054,-6.371289759583988,6.791275721498096,-3.080648389313467,3.500634351227575,10.967039039709277,18.63995997702385,-42.67433485240641,3.290641370270535,2,1.850006103515625,4.980499267578125,8.625007629394531,7.4550018310546875,14.20001220703125,4,0.024449057344148928,-1.2105161715182113,292.20001220703125,-2.4025329976348515,294.5,3.079955078673356,294.3999938964844,0.024449057344148928
6112,2012-02-13,291.1000061035156,292.29998779296875,289.70001220703125,290.79998779296875,3593017.0,0.002410510405453925,-1.0800058594465265,-0.17648009191110473,51.52675356805483,61.610376945944815,1.1382380885745533,-1.0976256569948077,2.7846691503343663,1.8056573291495397,9.292451930675053,2.5999755859375,-0.003925637581914998,0.5150054931640398,-5.189761932253816,6.219772918581896,-2.3373782195449166,3.367389205872996,9.845685929813556,27.140395412181068,-30.877007418220483,2.8523837127089338,2,1.3499908447265625,4.280487060546875,8.399993896484375,6.7549896240234375,14.399993896484375,0,0.030230118888556312,1.156094674556213,290.3999938964844,-1.2105161715182113,292.20001220703125,-2.4025329976348515,294.5,0.030230118888556312
6113,2012-02-14,289.8999938964844,293.20001220703125,288.0780029296875,291.0,4749305.0,-0.004122336591791509,-1.1593685470019492,-3.66646322856271,50.37309991197734,59.320219355674446,2.875825161059481,0.48978899588541935,3.638071914147133,3.4577163157670157,9.155975216935472,5.12200927734375,0.9034254915729321,-0.915007019042946,-6.066718741864861,4.236704703778969,-3.4908628804539035,1.6608488423680114,10.632784052037607,20.194971468002556,-34.56992701928262,2.57585586141095,2,2.5500030517578125,5.480499267578125,10.000007629394531,7.9550018310546875,29.399993896484375,1,0.05105215116296824,-1.0800058594465265,291.1000061035156,1.156094674556213,290.3999938964844,-1.2105161715182113,292.20001220703125,0.05105215116296824
6114,2012-02-15,290.1000061035156,292.8999938964844,288.0,291.6000061035156,6181322.0,0.0006899351888316474,1.3902551582457499,1.3636287973366625,51.698099735936886,58.3880358167287,2.307029812396877,0.6125930735024667,3.2188037606192665,3.670795396225799,9.017178950855664,4.899993896484375,2.143165769027121,-0.899995422363304,-5.632860606492613,3.8328697617660055,-3.2664280144279587,1.4664371697013507,10.028116041895316,23.076974670427145,-31.770455194215035,2.366432592064663,2,2.3499908447265625,5.280487060546875,10.949996948242188,7.7549896240234375,25.399993896484375,2,0.04274385948154613,-1.1593685470019492,289.8999938964844,-1.0800058594465265,291.1000061035156,1.156094674556213,290.3999938964844,0.04274385948154613
6115,2012-02-16,296.0,298.20001220703125,286.79998779296875,289.29998779296875,9122122.0,0.020337793079463484,1.0540516762618015,-4.4666748046875,61.63520382947401,57.34475224890543,-2.7363167904496777,-4.900716803702608,-2.813841282157682,-1.8510542333264652,8.151737231689953,11.4000244140625,3.489887705752949,4.594998168945324,-0.3999359708235488,9.589932308714197,2.097531099060859,7.092465238829789,3.731559458362085,80.70168863570656,21.444105347549034,2.4974670698844457,2,-3.5,-6.75,5.0500030517578125,1.8549957275390625,20.399993896484375,3,0.01520270270270263,1.3902551582457499,290.1000061035156,-1.1593685470019492,289.8999938964844,-1.0800058594465265,291.1000061035156,0.01520270270270263
6116,2012-02-17,301.5,301.8999938964844,296.8999938964844,298.8999938964844,8943043.0,0.01858108108108114,1.9411817504555207,0.3880599054412287,66.66666666666666,57.11856653511953,-8.083022434362249,-10.057921842853034,-8.272484203351667,-7.055245542513376,7.763008305084081,5.899993896484375,3.2472832816535515,9.549998474121082,2.84053979173666,16.259457156505505,6.195269132928843,12.904727815313322,-21.20001220703125,97.3510348688452,36.07089342891335,3.3547293411922228,2,-7.1500091552734375,-10.400009155273438,-5.100006103515625,-5.100006103515625,17.79998779296875,4,0.004975124378109541,1.0540516762618015,296.0,1.3902551582457499,290.1000061035156,-1.1593685470019492,289.8999938964844,0.004975124378109541
6117,2012-02-20,304.20001220703125,304.9540100097656,298.92999267578125,302.6000061035156,4627469.0,0.008955264368262883,2.8764568993450705,0.6153855182694227,70.57291107873921,57.68179184336709,-10.456011494128859,-12.310082613728639,-10.918255209883114,-9.37847372865042,7.887545235515733,6.024017333984375,3.723634867235887,11.565010070800781,2.9516091208719786,20.178411020729584,7.258309595836408,15.871710545765154,-23.468024291992208,95.84666255373013,30.71200254658858,4.306700474964391,2,-8.323013305664062,-11.573013305664062,-7.800018310546875,-7.800018310546875,11.399993896484375,0,0.001314904274928752,1.9411817504555207,301.5,1.0540516762618015,296.0,1.3902551582457499,290.1000061035156,0.001314904274928752
6118,2012-02-21,306.0,307.20001220703125,302.29998779296875,304.29998779296875,6568523.0,0.0059171193975617875,1.3902344622255303,1.062503576265044,67.34102210846254,58.10583807161418,-11.664101126237938,-13.569260167775326,-12.57749160868309,-10.785788661394406,8.018160032234258,4.9000244140625,3.3547515160988723,12.579997253417957,2.185139543038872,22.974854963797043,7.382568398228386,17.77742610860753,-24.299131201171917,94.11759426030865,31.72497802643192,5.197428855189553,2,-9.0,-11.949996948242188,-9.600006103515625,-9.600006103515625,7.899993896484375,1,-0.0016339869281045694,2.8764568993450705,304.20001220703125,1.9411817504555207,301.5,1.0540516762618015,296.0,-0.0016339869281045694
6119,2012-02-22,304.8999938964844,306.92999267578125,303.70001220703125,305.79998779296875,5195895.0,-0.0035947911879595784,1.0442890668005833,-0.5294043729580297,76.64465858019233,60.69598343746166,-9.983596681452752,-11.88128208765363,-11.465894990781749,-9.303503261411777,8.333099952817937,3.22998046875,3.0986024854491916,10.719992065429665,-0.701612231597494,22.141596362456823,5.009189916916114,16.430794213943216,-21.669176493164116,88.72541393155693,21.501395562683015,5.710802148513574,2,-7.899993896484375,-10.849990844726562,-9.009750366210938,-8.5,3.600006103515625,2,0.047228580468169135,1.3902344622255303,306.0,2.8764568993450705,304.20001220703125,1.9411817504555207,301.5,0.047228580468169135
6120,2012-02-23,298.8999938964844,305.75299072265625,298.20001220703125,305.1000061035156,6091642.0,-0.01967858353594143,1.012522565011628,6.888949170933505,56.333300103149206,61.42130173140589,-3.277971583447311,-5.393870231287906,-5.3787153843666715,-3.052826026637945,8.24274831207345,7.552978515625,2.86980019857981,4.234992980957031,-7.11981595728048,15.589801919194542,-1.4424114881617243,9.912397450075787,-14.231024804941455,19.41744120932355,-41.896051339720756,5.677404469118758,2,-1.899993896484375,-4.8499908447265625,-3.0097503662109375,-2.5,12.399993896484375,3,0.05553699043990146,1.0442890668005833,304.8999938964844,1.3902344622255303,306.0,2.8764568993450705,304.20001220703125,0.05553699043990146
6121,2012-02-24,301.5,302.77801513671875,297.8999938964844,300.3999938964844,3954921.0,0.008698581989319276,1.6684752214088363,-0.17741998995875213,59.81592134344467,62.34232037311587,-4.624135656649514,-7.3549827926522084,-7.907889010402926,-5.282301407561363,8.008410357711252,4.878021240234375,2.7941264007541804,6.189999389648449,-5.179748715712549,17.559747495009447,0.5051253369679216,11.874873442328976,-15.479168321527766,38.7096668340208,-18.247724724951347,5.684874052680511,2,-4.5,-5.0,-5.6097564697265625,-5.100006103515625,12.5,4,0.049419548578720995,1.012522565011628,298.8999938964844,1.0442890668005833,304.8999938964844,1.3902344622255303,306.0,0.049419548578720995
6122,2012-02-27,298.8999938964844,302.8999938964844,296.7120056152344,300.5,4118646.0,-0.008623569165889355,-1.0709525536076314,-1.454542932445554,56.521727592618475,63.02550122652045,-0.89551899699876,-4.2149973593466825,-5.085269760328458,-2.481196463924448,7.512804878878788,6.18798828125,3.170656639448225,3.1099929809570312,-7.99901577459525,14.219001736509313,-2.4445113968191095,8.664497358733172,-11.608411386298599,20.861812605660646,-31.868632269056114,5.554504377776149,2,-1.899993896484375,-2.399993896484375,-3.0097503662109375,-2.5,10.600006103515625,0,0.06825023189377966,1.6684752214088363,301.5,1.012522565011628,298.8999938964844,1.0442890668005833,304.8999938964844,0.06825023189377966
6123,2012-02-28,300.29998779296875,303.6099853515625,296.3999938964844,299.29998779296875,6079719.0,0.004683820425132712,-1.1205895288616026,-0.6249976158233039,58.10053056186365,63.73688242940119,-0.7432984805697629,-4.930554773850076,-6.283701561918178,-3.813613367435323,7.210912082823352,7.209991455078125,3.886014614319265,3.9149871826172102,-6.795019391937956,14.624993757172376,-1.4400161046603444,9.269990469894765,-11.81389950097224,37.03698336748327,-11.905588117834235,5.355003287277571,2,-3.29998779296875,-3.79998779296875,-4.4097442626953125,-3.899993896484375,2.4000244140625,1,0.05094911399428681,-1.0709525536076314,298.8999938964844,1.6684752214088363,301.5,1.012522565011628,298.8999938964844,0.05094911399428681
6124,2012-02-29,298.29998779296875,303.70001220703125,298.1000061035156,300.0,4739176.0,-0.006660006930732321,-4.333401150962041,-1.70001220703125,58.59150013840342,63.39869313039335,2.840947450161707,-2.7319622556477725,-4.030301031879048,-1.7346263111583653,7.526537179325227,5.600006103515625,4.522703661869514,1.6999877929687273,-8.981029280379971,12.381004866317426,-3.640520743705622,7.0404963296430765,-8.691064066070169,20.31427928177787,-27.643423398574342,5.340508536674359,2,3.5000152587890625,-1.79998779296875,-6.74249267578125,-1.899993896484375,4.9000244140625,2,0.0522963685615121,-1.1205895288616026,300.29998779296875,-1.0709525536076314,298.8999938964844,1.6684752214088363,301.5,0.0522963685615121
6125,2012-03-01,296.70001220703125,298.9110107421875,295.20001220703125,298.0,5652535.0,-0.005363646166314795,1.3773142265058356,0.7646932107851937,58.923534054746604,62.53834506240223,5.085451719386185,-0.5290409093698258,-2.2064111625536498,-0.1631615864384912,7.809573695860483,3.71099853515625,5.329601051832242,-0.29998779296875,-10.31366047205097,9.71368488611347,-5.30682413250986,4.70684854657236,-6.035623171324687,17.647058823529413,-32.61384550642191,5.006836339541105,3,4.5,-0.20001220703125,-5.14251708984375,-0.300018310546875,1.5999755859375,3,0.039770769489335,-4.333401150962041,298.29998779296875,-1.1205895288616026,300.29998779296875,-1.0709525536076314,298.8999938964844,0.039770769489335
6126,2012-03-02,294.70001220703125,297.70001220703125,293.3999938964844,296.0,5577041.0,-0.0067408153613570665,-1.2051237910419732,1.0,54.91804030487557,60.79891497641738,6.726833609650669,1.517246068044301,-0.1526380653109527,1.8554863599235318,8.164049495588479,4.300018310546875,6.119054444135088,-2.2799880981445426,-12.311221005244477,7.751244808955391,-7.29560455169451,2.7356283554054244,-3.043485781045206,12.621514558044034,-38.88832253969486,5.01561645354998,3,5.5999908447265625,1.79998779296875,-3.14251708984375,1.699981689453125,5.29998779296875,4,0.05632838445312238,1.3773142265058356,296.70001220703125,-4.333401150962041,298.29998779296875,-1.1205895288616026,300.29998779296875,0.05632838445312238
6127,2012-03-05,294.1000061035156,295.82598876953125,290.5,293.29998779296875,4528967.0,-0.002035989408422978,1.5051783907155007,-0.615404479083525,55.83335028754341,59.52028477409303,6.41845717772685,2.148656143970072,0.6758102517999305,2.4852115448877043,8.89443804660535,5.32598876953125,6.1024063603413765,-2.8299942016601562,-12.910530404781866,7.250542001461554,-7.870262303221011,2.210273899900699,13.100006103515625,27.272748290323623,-27.033369790048784,5.040268101560853,3,4.614990234375,2.399993896484375,-2.3925094604492188,2.29998779296875,8.199981689453125,0,0.06766403768614704,-1.2051237910419732,294.70001220703125,1.3773142265058356,296.70001220703125,-4.333401150962041,298.29998779296875,0.06766403768614704
6128,2012-03-06,289.0,293.79998779296875,289.0,293.79998779296875,4951347.0,-0.017341060855743606,1.0,-5.999847415601755,48.655249061528366,56.41035038313037,9.893862519466325,7.1921086537171846,5.852992272684446,7.561631434060416,9.69906441018301,5.100006103515625,5.228144121830894,-7.660000610351574,-18.29962588951281,2.979624668809663,-12.979813249932192,-2.3401879707709554,17.86601196289064,0.0,-55.84988312118933,5.319812639580619,3,8.376495361328125,8.0,2.7074966430664062,7.399993896484375,13.0,1,0.07093425605536341,1.5051783907155007,294.1000061035156,-1.2051237910419732,294.70001220703125,1.3773142265058356,296.70001220703125,0.07093425605536341
6129,2012-03-07,292.8999938964844,293.29998779296875,287.5,289.1000061035156,4794474.0,0.013494788569150096,1.5217472069633522,-0.7916661368462546,46.01541569419656,55.26391878213563,4.595975535886282,3.3372002774715384,1.9191171631735529,3.6062014500976716,10.682798136034037,5.79998779296875,3.93958996647342,-3.6800064086913835,-14.411678871273068,7.051666053890301,-9.045842639982197,1.6858298225994304,13.251377587890659,47.32266070454327,-5.161243701067299,5.36583623129084,3,2.70001220703125,4.100006103515625,-1.1924972534179688,3.5,12.300018310546875,2,0.03345858147750724,1.0,289.0,1.5051783907155007,294.1000061035156,-1.2051237910419732,294.70001220703125,0.03345858147750724
6130,2012-03-08,294.20001220703125,297.3999938964844,293.20001220703125,294.20001220703125,6376831.0,0.004438437479129309,-3.199981689453125,0.0,39.48128930126203,53.00451522189312,2.8599025364596855,2.3133037434452035,0.5706114765089865,2.2321967488861105,10.822339840498554,4.5,2.677736782776151,-2.4799880981445312,-13.076231904990323,8.11625570870126,-7.778110001567427,2.8181338052783644,10.832276988281308,65.6863155753155,18.097978919938583,5.298121903422883,3,1.399993896484375,2.79998779296875,-1.0000152587890625,2.199981689453125,15.0,3,0.030591433129059986,1.5217472069633522,292.8999938964844,1.0,289.0,1.5051783907155007,294.1000061035156,0.030591433129059986
6131,2012-03-09,297.5,299.3999938964844,293.79998779296875,293.79998779296875,5098462.0,0.011216817321701988,-2.0270203394863167,100.0,40.50989444199496,51.22542264960162,-1.192565981297605,-0.45059891759228776,-2.737293261890329,-1.094598618380246,10.461807159535901,5.600006103515625,1.2075403751769045,0.46499938964842613,-9.71284272514464,10.642841504441492,-4.623921667748107,5.553920447044959,6.48035184359378,84.03365654628031,40.791990436614086,5.088921057396526,3,-1.899993896484375,-0.5,-4.100006103515625,-1.100006103515625,12.29998779296875,4,0.002689034598214235,-3.199981689453125,294.20001220703125,1.5217472069633522,292.8999938964844,1.0,289.0,0.002689034598214235
6132,2012-03-12,299.8999938964844,300.9410095214844,296.6000061035156,298.0,4359541.0,0.008067206374737346,1.1802993493405272,0.5135101697431583,41.50416832784896,49.381382401377756,-3.8395635901990772,-2.274111706013059,-5.339920654125933,-3.5651982303811565,9.966603110619015,4.34100341796875,0.9489818199970159,2.4249938964843523,-7.4282157917922405,12.278203584760945,-2.501610947653944,7.351598740622649,3.0915368364937876,92.25492978532587,53.158196733648566,4.926604844138289,3,-4.29998779296875,-2.899993896484375,-6.467498779296875,-3.5,11.300018310546875,0,0.00033346484011653743,-2.0270203394863167,297.5,-3.199981689453125,294.20001220703125,1.5217472069633522,292.8999938964844,0.00033346484011653743
6133,2012-03-13,304.70001220703125,309.6000061035156,300.29998779296875,301.3999938964844,5622601.0,0.016005396492951185,-2.38180607573866,1.736857321832988,49.747497905770054,48.39871548664072,-8.88405469612286,-6.227801778708795,-10.529534111373835,-8.367112503168528,9.616420763584857,9.70001220703125,0.42493443471011005,6.485011291503895,-3.1943245636950905,16.16434714670288,1.6453433639044306,11.32467921910336,-17.20001220703125,77.82808803973637,43.14977194592104,4.839667927599483,3,-6.1500091552734375,-6.5000152587890625,-11.050018310546875,-8.300018310546875,8.29998779296875,1,-0.007876679743720416,1.1802993493405272,299.8999938964844,-2.0270203394863167,297.5,-3.199981689453125,294.20001220703125,-0.007876679743720416
6134,2012-03-14,302.5,306.1000061035156,302.1000061035156,305.0,5317089.0,-0.007220256379695922,-1.424251391791666,-0.7575715540759236,55.027938913728214,47.96587158208312,-6.7337423682434405,-3.216071255530551,-8.597972365313069,-6.285594936914663,9.232828290470533,4.0,0.1364892660935766,3.6649993896484148,-5.394400047430281,12.72439882672711,-0.8647003288909332,8.194699108187763,-14.55799987792966,56.70726374454544,19.268299260888085,4.529699718539336,3,-3.9499969482421875,-4.3000030517578125,-8.825004577636719,-6.100006103515625,5.29998779296875,2,-0.0016528925619834212,-2.38180607573866,304.70001220703125,1.1802993493405272,299.8999938964844,-2.0270203394863167,297.5,-0.0016528925619834212
6135,2012-03-15,300.5,304.3999938964844,298.5,302.8999938964844,4895137.0,-0.006611570247933907,1.1851853944966573,0.95999755859375,48.57954594714565,47.261594431224246,-4.6243253020674615,-0.9082219110646292,-6.653413459747924,-4.4249060354816265,9.830227331097255,5.899993896484375,-0.41120014304647157,1.4399993896484489,-7.54616431110378,10.426163090400678,-3.0530824607276372,5.933081240024535,-12.124839758300766,42.40509140776652,4.915076835383431,4.493081850376108,3,-1.9499969482421875,-2.3000030517578125,-6.769508361816406,-4.100006103515625,8.399993896484375,3,0.015640639624064034,-1.424251391791666,302.5,-2.38180607573866,304.70001220703125,1.1802993493405272,299.8999938964844,0.015640639624064034
6136,2012-03-16,303.0,304.3999938964844,300.0,301.1000061035156,10807884.0,0.008319467554076532,-1.1463352909214062,-0.7916661368462546,55.840463519328225,47.26238479031145,-6.507489711338678,-3.4678840094354655,-9.206737354376799,-6.995209049268055,10.003073776273194,4.399993896484375,-0.7930119862500078,3.8649993896484602,-5.231274039773609,12.96127281907053,-0.6831373250626029,8.413136104359523,-14.200342841064412,49.23072228064903,9.239242921181244,4.548136714711045,3,-4.4499969482421875,-4.8000030517578125,-9.584754943847656,-6.600006103515625,4.899993896484375,4,0.020462086491852327,1.1851853944966573,300.5,-1.424251391791666,302.5,-2.38180607573866,304.70001220703125,0.020462086491852327
6137,2012-03-19,304.6000061035156,306.20001220703125,301.3999938964844,303.1000061035156,4867013.0,0.005280548196421098,1.042555678202714,0.789476220305498,56.090674334384296,48.0885431539621,-7.22078009524364,-5.3085597123283605,-10.881260463848719,-8.664911513575476,9.750964848089188,4.800018310546875,-1.0307601741024541,5.445005798339821,-3.699786757775314,14.589798354454956,0.8726095202822535,10.017402076397389,-15.384341965688463,54.954979723692354,13.98708787421294,4.572396278057579,3,-6.0500030517578125,-6.4000091552734375,-10.784759521484375,-8.20001220703125,3.0,0,0.017071508815682535,-1.1463352909214062,303.0,1.1851853944966573,300.5,-1.424251391791666,302.5,0.017071508815682535
6138,2012-03-20,305.5,307.70001220703125,303.3999938964844,305.29998779296875,6559858.0,0.0029546745845385747,-1.1500091552734375,0.13334147135416666,60.5263298788399,49.70086695225581,-6.184475238183438,-6.585579043441385,-12.037053275539051,-9.695541328686886,9.203160222990084,4.300018310546875,-0.9046106140069696,6.36999969482423,-2.698416833271949,15.43841622292041,1.835791430776169,10.904207958872291,-15.876649022859056,76.08685556580178,31.163613925145597,4.534208264048087,3,-4.0999908447265625,-7.3000030517578125,-11.584754943847656,-9.100006103515625,1.70001220703125,1,0.018657977764423128,1.042555678202714,304.6000061035156,-1.1463352909214062,303.0,1.1851853944966573,300.5,0.018657977764423128
6139,2012-03-21,319.29998779296875,320.2799987792969,310.2699890136719,312.0,13662765.0,0.045171809469619406,1.1619868702048564,36.497711321330485,74.35340915369014,53.575546935858924,-17.707988304332844,-20.291813198046952,-25.81525323272143,-23.484973243572767,9.205447286365164,14.779998779296875,-0.36729409293729987,19.449987792968727,6.852666230897967,32.04730935503949,13.151327011933347,25.748648574004108,-29.277103713300335,95.50040844235639,45.18014895006645,6.29866078103538,3,-12.259994506835938,-15.759994506835938,-25.384742736816406,-22.899993896484375,-11.399993896484375,2,-0.01973062334425646,-1.1500091552734375,305.5,1.042555678202714,304.6000061035156,-1.1463352909214062,303.0,-0.01973062334425646
6140,2012-03-22,315.5,319.8999938964844,313.0,319.29998779296875,7301008.0,-0.011900995735184994,1.75999755859375,-0.520547143466301,71.57674535810027,57.027419259870626,-11.810898589230362,-16.00501520326202,-21.5149298608128,-19.622970169220253,10.417856341419204,6.899993896484375,0.9211806235515496,14.819999694824219,0.42678928283555706,29.21321010681288,7.623394488829888,22.01660490081855,-24.26683133234644,76.42998487664306,20.459509370655,7.196605205994319,3,-7.05999755859375,-11.960006713867188,-21.584754943847656,-19.100006103515625,-6.29998779296875,3,-0.0244057439208597,1.1619868702048564,319.29998779296875,-1.1500091552734375,305.5,1.042555678202714,304.6000061035156,-0.0244057439208597
6141,2012-03-23,316.3999938964844,320.0,314.3999938964844,317.0,7272316.0,0.0028525955514560053,-1.4347820318045816,0.15789685025458167,72.98967813708119,60.52580923867421,-10.893563863110785,-16.581654313470835,-21.83578647042367,-20.31457457120888,11.760163711809405,5.600006103515625,2.220645654291161,14.974993896484364,-1.047205909334025,30.997193702302752,6.963893993575141,22.986093799393586,-24.004952024365082,79.44913199495684,19.028662345160228,8.011099902909207,3,-7.0099945068359375,-12.509994506835938,-25.524993896484375,-20.0,-7.5,4,-0.02370417239152589,1.75999755859375,315.5,1.1619868702048564,319.29998779296875,-1.1500091552734375,305.5,-0.02370417239152589
6142,2012-03-26,319.29998779296875,320.1700134277344,317.0469970703125,318.0,3706564.0,0.009165594034218572,1.054589624156762,-2.1666242815726564,82.72137773389456,64.18957366402138,-12.015867662327196,-18.84095589088986,-24.0819904090755,-23.09737375486418,13.422981465939548,3.77001953125,3.9141070252072154,16.85498809814453,-0.9846971519736485,34.69467334826271,7.93514547308547,25.774830723203593,-25.789547644562333,94.19424939073336,25.051552163812588,8.919842625059077,3,-9.909988403320312,-15.409988403320312,-26.574996948242188,-22.899993896484375,-11.5,0,-0.03570308278206391,-1.4347820318045816,316.3999938964844,1.75999755859375,315.5,1.1619868702048564,319.29998779296875,-0.03570308278206391
6143,2012-03-27,315.6000061035156,321.79901123046875,315.20001220703125,321.5,5247440.0,-0.011587791515520363,1.0310810747345334,-4.5384994600685475,74.62041673396867,66.36651564404809,-7.383584908319733,-14.689080764220307,-19.825431986889953,-19.37876171301849,14.872652118563595,6.5989990234375,5.391299963713209,12.39000549316404,-6.351767979055978,31.131778965384058,3.019118757054059,21.76089222927402,-21.018783609873594,46.23130209670631,-24.611020519700283,9.370886736109998,3,-5.45050048828125,-10.95050048828125,-21.348007202148438,-19.20001220703125,-10.600006103515625,1,-0.02534854196858294,1.054589624156762,319.29998779296875,-1.4347820318045816,316.3999938964844,1.75999755859375,315.5,-0.02534854196858294
6144,2012-03-28,313.8999938964844,317.5899963378906,313.70001220703125,315.6000061035156,3834691.0,-0.005386603847129412,-2.7047898622333313,0.2881379602857276,71.18278991226026,68.87798719572748,-4.3543293430109316,-12.39597998863701,-17.612583840940772,-17.668218690299796,16.255424025005265,3.889984130859375,6.742553924063202,9.909992980957043,-9.264862084813728,29.084848046727814,0.3225654480716571,19.497420513842428,-17.68570407863274,10.228352628621769,-58.73532790858393,9.587427532885393,3,-3.00048828125,-9.25048828125,-18.37499237060547,-17.5,-12.600006103515625,2,-0.021344319272789125,1.0310810747345334,315.6000061035156,1.054589624156762,319.29998779296875,-1.4347820318045816,316.3999938964844,-0.021344319272789125
6145,2012-03-29,308.5,313.70001220703125,307.0,313.70001220703125,4818022.0,-0.01720291176005928,1.576921722595866,3.058808745916059,61.31687811298291,69.48647770613357,2.570074708567006,-6.394482290404653,-11.800285721937712,-12.234699560080799,16.922908186489206,6.899993896484375,7.325401165220626,3.9199996948242415,-15.035298067873157,22.87529745752164,-5.557649186524429,13.397648576172912,-10.750626897391328,10.135812296106273,-54.5702443192416,9.477648881348697,3,3.0995025634765625,-3.850494384765625,-12.974998474121094,-12.100006103515625,-3.20001220703125,3,-0.0019449144360311754,-2.7047898622333313,313.8999938964844,1.0310810747345334,315.6000061035156,1.054589624156762,319.29998779296875,-0.0019449144360311754
6146,2012-03-30,311.29998779296875,313.1300048828125,306.99200439453125,308.6000061035156,4246536.0,0.009076135471535629,-1.0750560986304196,-0.5192260290855312,61.63265407805405,70.10225323320799,1.1971474096697534,-8.313304265754027,-14.233975150191611,-15.01168383256038,17.26614232068549,6.13800048828125,7.969589254976199,5.889988708496105,-12.693857392710868,24.473834809703078,-3.4019343421073813,15.181911759099592,-12.107636402688456,29.094221716584638,-30.79995086602136,9.291923050603494,3,1.2995147705078125,-6.650482177734375,-15.774986267089844,-14.899993896484375,-1.899993896484375,4,-0.0067458261107742334,1.576921722595866,308.5,-2.7047898622333313,313.8999938964844,1.0310810747345334,315.6000061035156,-0.0067458261107742334
6147,2012-04-02,314.0,314.0,308.20001220703125,312.70001220703125,3654752.0,0.008673345046280367,7.923141931546082,0.481480225605552,59.91470688136136,70.03429512237705,-0.032689697170951604,-9.956492466874238,-16.525538347110796,-17.62964753436961,17.13864672560972,5.79998779296875,9.216414305098738,7.595001220703125,-10.565270816639327,25.755273258045577,-1.4851347979681009,16.67513723937435,-13.45124901930842,47.328914500531745,-9.871390747938669,9.080136018671222,4,0.3955078125,-9.350494384765625,-17.25,-17.600006103515625,1.399993896484375,0,-0.01624205765450837,-1.0750560986304196,311.29998779296875,1.576921722595866,308.5,-2.7047898622333313,313.8999938964844,-0.01624205765450837
6148,2012-04-03,309.5,317.4049987792969,308.70001220703125,314.8999938964844,7634783.0,-0.014331210191082855,-1.487149863760218,-4.153880463871543,57.11382819827018,68.11878612733038,5.693066764674995,-4.049561300643973,-11.654510418633151,-13.058563000594518,16.932175558650908,8.704986572265625,9.959350947614837,2.0700012207031477,-14.166157790218335,18.30616023162463,-6.048078284757594,10.18808072616389,-7.676233404321806,23.66481894751998,-32.2099600957053,8.118079505460742,4,4.8955078125,-4.850494384765625,-12.75,-13.100006103515625,4.399993896484375,1,-0.005492769651151086,7.923141931546082,314.0,-1.0750560986304196,311.29998779296875,1.576921722595866,308.5,-0.005492769651151086
6149,2012-04-04,302.70001220703125,309.1000061035156,301.70001220703125,309.1000061035156,5656169.0,-0.021970881398929776,1.312500298023508,1.1851853944966573,52.037050642282715,65.94770893668398,11.053067363715513,3.7126111427237447,-4.535519391710807,-6.392368856165945,15.995377552700212,7.79998779296875,10.476620642000569,-5.2199874877929915,-20.14866561461389,9.708690639027907,-12.684326551203469,2.244351575617486,19.0989990234375,6.367404361656442,-49.09571774928165,7.464339063410461,4,9.04949951171875,1.949493408203125,-5.95001220703125,-6.300018310546875,8.699981689453125,2,0.007598241493943725,-1.487149863760218,309.5,7.923141931546082,314.0,-1.0750560986304196,311.29998779296875,0.007598241493943725
6150,2012-04-05,303.20001220703125,304.33599853515625,299.3399963378906,303.0,5327395.0,0.0016518003958916339,3.0420977259820745,-0.03125193715280261,50.19231965557351,63.41466910540536,9.638412031751102,4.133359333230885,-4.6880099978861836,-6.975115070148036,16.1027181404996,4.996002197265625,10.808771911967312,-5.16998748779298,-18.84748357010028,8.50750859451432,-12.008735528946602,1.6687605533606416,18.197019042968748,21.3673697618396,-33.44308245265775,6.838748041153641,4,7.3694915771484375,1.449493408203125,-4.050010681152344,-6.800018310546875,-3.4000244140625,3,-0.006266571034189594,1.312500298023508,302.70001220703125,-1.487149863760218,309.5,7.923141931546082,314.0,-0.006266571034189594
6151,2012-04-10,298.29998779296875,303.9169921875,298.29998779296875,301.79998779296875,4664564.0,-0.016161029738734567,-2.209716796875,-17.498931949954226,44.303776511821575,59.14604674739724,13.076029411983711,9.587969989096337,0.5290929385241725,-2.209524239654911,16.71895167178722,5.61700439453125,8.983081640904231,-10.110011291503895,-23.65772244370777,3.437699860699979,-16.883866867605832,-3.336155715401958,22.21476206054689,0.0,-52.52876241432526,6.773855576101939,4,11.74951171875,6.349517822265625,0.550018310546875,-1.899993896484375,-3.0,1,0.023466310045102245,3.0420977259820745,303.20001220703125,1.312500298023508,302.70001220703125,-1.487149863760218,309.5,0.023466310045102245
6152,2012-04-11,300.0,301.14300537109375,297.0400085449219,298.5,5247645.0,0.005699001932950587,1.1674512332742222,-0.42857142857142855,45.09803708240947,55.86578234166845,9.331740120217603,8.322534825384821,-0.8501149380072093,-3.955613594885108,17.769807191532635,4.102996826171875,7.461818828989578,-8.414999389648415,-21.94955294083394,5.11955416153711,-15.182276165241149,-1.6477226140556809,19.181864129882797,14.53470598813163,-33.56771906267274,6.76727677559276,4,7.31500244140625,4.649505615234375,-1.5999984741210938,-3.600006103515625,-7.29998779296875,2,0.03133331298828135,-2.209716796875,298.29998779296875,3.0420977259820745,303.20001220703125,1.312500298023508,302.70001220703125,0.03133331298828135
6153,2012-04-12,302.29998779296875,304.29998779296875,299.5669860839844,300.29998779296875,4513132.0,0.0076666259765625355,-1.7311004279148396,1.3333333333333333,30.941693603347915,51.39454941845596,5.5280794062407494,6.1487750129122105,-2.7669441188032806,-6.26641809279306,17.32581395661634,4.733001708984375,5.713849956112199,-5.9950103759765625,-19.70961185640556,7.719591104452434,-12.85231111619106,0.8622903642379356,15.110527890117169,43.61509380487978,1.4458929078384415,6.857300740214495,4,4.922515869140625,2.349517822265625,-4.6924896240234375,-5.899993896484375,-9.79998779296875,3,0.043334457930865655,1.1674512332742222,300.0,-2.209716796875,298.29998779296875,3.0420977259820745,303.20001220703125,0.043334457930865655
6154,2012-04-13,302.0,303.8999938964844,300.29998779296875,302.1000061035156,4417597.0,-0.0009923513234615378,-1.057128408129812,-0.0500030517578125,33.57663258002145,48.31229991479357,4.4282094103564305,6.755754478179938,-2.2599162523871428,-5.972714470436699,16.85782677558281,3.600006103515625,3.0856737044572924,-6.269998168945335,-20.030822758391253,7.490826420500582,-13.150410463668322,0.6104141257776519,13.780875112032788,67.98243229112202,28.90164908419132,6.8804122947229684,4,5.222503662109375,2.649505615234375,-4.8117523193359375,-5.600006103515625,-7.20001220703125,4,0.0394039532996171,-1.7311004279148396,302.29998779296875,1.1674512332742222,300.0,-2.209716796875,298.29998779296875,0.0394039532996171
6155,2012-04-16,305.20001220703125,306.5,300.3999938964844,300.8999938964844,4746222.0,0.010596066910699475,-1.3018811430808828,-42.99755874275252,37.09679347401892,45.58609318101189,0.7944070233451157,4.138070354543402,-5.040574658437606,-9.051889827667992,17.208952334000056,6.100006103515625,1.1162598658796696,-3.3049865722656477,-16.661702447263508,10.051729302732213,-9.983344509764606,3.373371365233311,9.081593579632681,86.25804474410053,50.12380515270067,6.678357937498935,4,2.022491455078125,2.29949951171875,-8.900009155273438,-8.800018310546875,-13.0,0,0.020314487029729822,-1.057128408129812,302.0,-1.7311004279148396,302.29998779296875,1.1674512332742222,300.0,0.020314487029729822
6156,2012-04-17,309.20001220703125,310.5,304.6700134277344,305.6000061035156,4941096.0,0.013106159370946058,-1.1355295590594312,0.8372071566964507,38.65171282478932,43.22353828583723,-3.950207216443289,0.6602256495251595,-8.772416839306857,-12.849085067861608,17.807875246825844,5.829986572265625,-0.5692285580358885,0.38501281738280113,-12.719143651560046,13.489169286325648,-6.167065417088622,6.937091051854225,3.7022658002933326,90.34183790303749,59.0091577466948,6.55207823447141,4,-1.977508544921875,-1.4005126953125,-12.900009155273438,-12.800018310546875,-15.20001220703125,1,-0.03040111268743584,-1.3018811430808828,305.20001220703125,-1.057128408129812,302.0,-1.7311004279148396,302.29998779296875,-0.03040111268743584
6157,2012-04-18,309.79998779296875,313.5,309.3999938964844,311.0,7462959.0,0.001940412555791804,-3.100006103515625,-0.33333615903022085,42.99514593522754,41.65479581216582,-5.820718617519049,0.49518235411062506,-9.091734004057457,-13.224741002530664,18.28048480152813,4.29998779296875,-1.3729897862248777,0.7249893188476335,-12.232568101202787,13.682546738898054,-5.753789391177577,7.203768028872844,-12.759979248046875,73.4442796846834,42.17873839816096,6.478778710025206,4,-4.5299835205078125,-0.6004791259765625,-13.499984741210938,-13.399993896484375,-14.29998779296875,2,-0.04680439177321716,-1.1355295590594312,309.20001220703125,-1.3018811430808828,305.20001220703125,-1.057128408129812,302.0,-0.04680439177321716
6158,2012-04-19,311.20001220703125,316.6000061035156,309.6000061035156,311.3999938964844,6046556.0,0.004519123528817337,-3.117654450637729,0.1666497126290626,46.71535123054134,41.06349587752789,-7.771491905727942,-0.4805545306743966,-10.166478083961067,-14.34212590808437,18.672541922644605,7.0,-2.4311604979754975,1.8400131225586165,-11.036954976077254,14.716981221194487,-4.598470926759319,8.278497171876552,-13.830803833007792,66.87124030412697,31.583727200213616,6.438484049317948,4,-4.3800048828125,-1.7805023193359375,-14.900009155273438,-14.800018310546875,-20.20001220703125,3,-0.059447298439347596,-3.100006103515625,309.79998779296875,-1.1355295590594312,309.20001220703125,-1.3018811430808828,305.20001220703125,-0.059447298439347596
6159,2012-04-20,313.0,314.29998779296875,310.6000061035156,311.79998779296875,5105795.0,0.00578402224409702,-1.055559323183344,-6.000610407446971,56.00000000000001,41.70879369357528,-8.891850256088958,-2.926778935902803,-11.61678694038261,-15.874878612014413,17.424853012650733,3.699981689453125,-3.5968825717081927,3.9550003051757585,-8.18531269732307,16.095313307674587,-2.115156196073656,10.025156806425173,-14.861559716796876,77.77775684667002,37.684919956978206,6.070156501249403,4,-6.17999267578125,-3.5804901123046875,-14.625,-16.600006103515625,-25.100006103515625,4,-0.06549520766773165,-3.117654450637729,311.20001220703125,-3.100006103515625,309.79998779296875,-1.1355295590594312,309.20001220703125,-0.06549520766773165
6160,2012-04-23,307.79998779296875,313.1000061035156,306.6000061035156,312.20001220703125,4046717.0,-0.016613457530451292,1.0967700652681112,-3.6666497126290625,45.614037771407425,41.8543782779737,-3.319827033074546,1.7568653716124345,-6.0461639457993215,-10.556506537591645,15.818496376207026,6.5,-4.484256885398736,-0.8600112915038949,-12.620853682923155,10.900831099915365,-6.740432487213525,5.020409904205735,-8.923084876953112,26.236180107540637,-14.618032295750037,5.880421195709642,4,-0.97998046875,1.6195220947265625,-9.42498779296875,-11.399993896484375,-19.699981689453125,0,-0.042235219348819464,-1.055559323183344,313.0,-3.117654450637729,311.20001220703125,-3.100006103515625,309.79998779296875,-0.042235219348819464
6161,2012-04-24,308.8999938964844,310.0,306.79998779296875,308.0,6545670.0,0.0035737691590016496,1.0645199397525127,-0.20454293244555416,43.34203176854461,41.65926657643317,-3.0822266060354764,0.0697445154942784,-6.697107054865057,-11.592826461697598,14.11417142240325,3.20001220703125,-4.5598826295446315,0.6149948120117301,-10.570948370204462,11.800937994227922,-4.977976779096366,6.207966403119826,-9.314166852968754,22.9998779296875,-16.33161636749297,5.592971591108095,4,-0.816497802734375,0.5195159912109375,-10.524993896484375,-12.5,-22.29998779296875,1,-0.054062745287879355,1.0967700652681112,307.79998779296875,-1.055559323183344,313.0,-3.117654450637729,311.20001220703125,-0.054062745287879355
6162,2012-04-25,307.8999938964844,311.29998779296875,306.6000061035156,310.0,6295815.0,-0.003237293686496834,1.0,-2.3333559391000644,47.701141865447376,43.52142749444421,-0.9429234342936752,0.18118473468973662,-5.272972379929058,-10.638095145527586,12.37036690123764,4.699981689453125,-4.553854737394886,0.18499450683594887,-9.726886220372137,10.096875234044035,-4.770945856768094,5.140934870439992,-7.633599690568758,12.9998779296875,-27.1437503404865,4.955940363604049,4,0.5500030517578125,1.5195159912109375,-9.524993896484375,-12.519500732421875,-18.399993896484375,2,-0.04514450851583174,1.0645199397525127,308.8999938964844,1.0967700652681112,307.79998779296875,-1.055559323183344,313.0,-0.04514450851583174
6163,2012-04-26,307.6000061035156,309.0,305.239990234375,308.79998779296875,4862245.0,-0.0009743026921579245,3.699994277975929,0.5714181913301266,58.657227431295055,46.30816025569684,0.21002043642238277,-0.1569440376147213,-4.504905159333191,-10.372806503322977,10.88612331279492,3.760009765625,-3.7318892462989766,0.28500671386717613,-8.906584929328744,9.476598357063097,-4.310789107730784,4.880802535465136,-6.680267421695987,26.048747296869422,-17.608610016418872,4.595795821597953,4,0.899993896484375,1.8195037841796875,-9.225006103515625,-12.219512939453125,-18.5,3,-0.03933682010215456,1.0,307.8999938964844,1.0645199397525127,308.8999938964844,1.0967700652681112,307.79998779296875,-0.03933682010215456
6164,2012-04-27,307.20001220703125,309.3999938964844,306.6000061035156,307.29998779296875,4870448.0,-0.0013003702488542102,-3.3077139771820274,0.08331425955596246,57.092195511537156,48.52987159319886,1.59269579764549,-0.3000141756973562,-3.638276993183922,-9.94472456801168,9.707068998743562,2.79998779296875,-3.013983692704983,0.22001190185545738,-8.433700743534814,8.873724547245729,-4.10684442083965,4.546868224550565,-5.653062828343764,24.936615972386694,-20.65046832198595,4.3268563226951215,4,3.43499755859375,2.2194976806640625,-7.4000091552734375,-11.81951904296875,-17.600006103515625,4,-0.05273441264095258,3.699994277975929,307.6000061035156,1.0,307.8999938964844,1.0645199397525127,308.8999938964844,-0.05273441264095258
6165,2012-04-30,307.8999938964844,309.3999938964844,306.70001220703125,307.79998779296875,4901850.0,0.0022785861381455774,-1.347853778279042,-1.0003052503052503,70.00003814702116,52.01301885122462,1.4706363938161644,-1.1038463704657033,-4.0440731145189375,-10.601085504926914,9.883179937938436,2.699981689453125,-1.6563147174728101,0.9499938964843864,-7.6856728516414705,9.585660644610243,-3.3678394775785137,5.267827270547286,-5.750922248803761,43.89446755365758,-7.150949564299594,4.317833374062914,4,3.0200042724609375,1.5195159912109375,-2.6100006103515625,-7.6100006103515625,-19.199981689453125,0,-0.06495615588327674,-3.3077139771820274,307.20001220703125,3.699994277975929,307.6000061035156,1.0,307.8999938964844,-0.06495615588327674
6166,2012-05-01,309.20001220703125,311.3970031738281,306.54998779296875,307.20001220703125,3115528.0,0.004222209601549842,-1.93754161426352,19.99877937137626,69.49157145000027,54.95706613064381,0.19066896152560275,-2.708101916888836,-5.206042627513284,-11.793595652856709,10.195419279191213,4.847015380859375,-0.36684963199911635,2.355010986328125,-6.10728535670205,10.8173073293583,-1.8761371851869626,6.586159157843213,-6.47290318111726,64.31725922291119,8.296016252242872,4.231148171515102,5,1.7199859619140625,0.2194976806640625,-3.2100143432617188,-8.910018920898438,-18.100006103515625,1,-0.0682406380029108,-1.347853778279042,307.8999938964844,-3.3077139771820274,307.20001220703125,3.699994277975929,307.6000061035156,-0.0682406380029108
6167,2012-05-02,308.8999938964844,311.8999938964844,282.0979919433594,310.79998779296875,4792763.0,-0.000970304976398273,13.537540286864807,-0.9499969482421875,65.27778758923917,57.019559059388015,0.3906819316711676,-2.9615962690644437,-4.8556582717369565,-11.396302714121248,10.720338106869235,29.802001953125,0.6149070352297485,2.30999298095702,-5.5288867240435025,10.148872685957542,-1.6094468715432413,6.229432833457281,7.70001220703125,89.9335621656604,31.006967771447208,3.9194398525002723,5,-10.701004028320312,-6.9514923095703125,-2.2599945068359375,-8.610000610351562,-25.399993896484375,2,-0.07219160969113425,-1.93754161426352,309.20001220703125,-1.347853778279042,307.8999938964844,-3.3077139771820274,307.20001220703125,-0.07219160969113425
6168,2012-05-03,307.79998779296875,312.0,304.70001220703125,310.1000061035156,4910314.0,-0.003561042814019144,1.3934362258298523,1.2105398416293227,62.946387213148704,57.79137986084898,1.0702200597678484,-2.1033192665539104,-3.775057715724074,-10.172496615563546,10.721711963275608,7.29998779296875,1.2463014879183447,1.2949874877929801,-6.447304269843357,9.037279245429318,-2.576158391025217,5.166133366611177,8.109978027343743,85.95407974248567,27.009190867416635,3.871145878818169,5,-10.20098876953125,-5.8514862060546875,-1.1599884033203125,-7.5099945068359375,-22.899993896484375,3,-0.05945415373205798,13.537540286864807,308.8999938964844,-1.93754161426352,309.20001220703125,-1.347853778279042,307.8999938964844,-0.05945415373205798
6169,2012-05-04,305.0,309.0,303.8999938964844,307.1000061035156,7382537.0,-0.009096776816157837,-1.3720857611264488,0.9130388631629227,49.54542680220171,58.228200864270576,2.9235064448745334,0.9252507672791808,-0.9919497634231789,-7.322812423157188,12.079786226330322,5.100006103515625,1.5084218989427427,-1.6199996948242301,-9.190749948765813,5.950750559117353,-5.4053748217950215,2.1653754321465613,10.233726342773423,76.59020094322581,20.228613337496796,3.785375126970787,5,-7.9510040283203125,-5.156005859375,2.399505615234375,-3.95050048828125,-19.29998779296875,4,-0.05213112752945692,1.3934362258298523,307.79998779296875,13.537540286864807,308.8999938964844,-1.93754161426352,309.20001220703125,-0.05213112752945692
6170,2012-05-08,301.29998779296875,306.20001220703125,300.5,304.1000061035156,9277060.0,-0.01213118756403686,-1.5909182335846412,1.3333381773792743,31.79718900917777,56.94544055767427,6.263169633347843,4.717487470963306,2.841267638673628,-3.5222625102571214,13.387618674559137,5.70001220703125,1.3622341712450066,-5.225010681152355,-13.020798204470282,2.5707768421655715,-9.122904442811318,-1.3271169194933918,13.271023861816388,64.2164091897668,11.651062909335792,3.8978937616589535,5,-4.2509918212890625,-1.548492431640625,6.474517822265625,0.0495147705078125,-13.29998779296875,1,-0.03883166997501675,-1.3720857611264488,305.0,1.3934362258298523,307.79998779296875,13.537540286864807,308.8999938964844,-0.03883166997501675
6171,2012-05-09,305.29998779296875,310.8999938964844,295.8500061035156,308.0,8209258.0,0.013275805383532013,2.5411735983455883,0.9642837680243267,41.03586965244055,56.20485475622906,1.8984480680363731,1.3373661461860706,-1.060119205842625,-7.421395043961638,14.29504960636635,15.04998779296875,0.6770242229125643,-1.575010681152321,-8.381784246085203,5.231762883780561,-4.978397463618762,1.8283761013141202,8.621563467587862,77.59343722220919,26.526152147979644,3.40338678246644,5,-8.250991821289062,-5.548492431640625,2.8245162963867188,-3.9504852294921875,-16.79998779296875,2,-0.054372670323178496,-1.5909182335846412,301.29998779296875,-1.3720857611264488,305.0,1.3934362258298523,307.79998779296875,-0.054372670323178496
6172,2012-05-10,309.3999938964844,312.65301513671875,305.239990234375,308.0,10564563.0,0.013429434220272318,-1.142488589005755,-0.5185139136921582,46.762559127768675,54.88322494472613,-2.1974972173611604,-2.1315962814220484,-4.928017743472083,-11.306252188964038,14.940872115101328,7.41302490234375,0.9469986800621655,2.054995727539051,-4.010780464062691,8.120771919140793,-0.9778923682618483,5.087883823339951,3.885086177728283,80.64024584045434,30.267845797733706,3.032888095800873,5,-12.024490356445312,-9.64849853515625,-0.7754898071289062,-8.050491333007812,-16.199981689453125,3,-0.05914669733022471,2.5411735983455883,305.29998779296875,-1.5909182335846412,301.29998779296875,-1.3720857611264488,305.0,-0.05914669733022471
6173,2012-05-11,315.3999938964844,317.87799072265625,310.0,310.0,11971890.0,0.019392372716100947,-1.9177776396322062,3.8571553133514986,53.749986886990655,54.51186843088763,-7.7943750801272245,-7.483541289785137,-10.666536990944167,-17.07478638686314,15.904945973202445,8.477996826171875,1.398041561436969,7.399995422363304,0.8205999564096373,13.97939088831697,4.110297689386471,10.689693155340137,-33.302001953125,88.75068750493548,40.116311924551155,3.289697732976844,5,-15.412002563476562,-15.412002563476562,-5.8774871826171875,-11.600494384765625,-21.29998779296875,4,-0.10114139034179592,-1.142488589005755,309.3999938964844,2.5411735983455883,305.29998779296875,-1.5909182335846412,301.29998779296875,-0.10114139034179592
6174,2012-05-14,313.8999938964844,316.8999938964844,312.70001220703125,314.6000061035156,5898317.0,-0.004755865659567204,-1.7096869462492617,-0.1296320367115577,60.777388969466266,53.48712963338152,-5.86031050760289,-5.3190217095963135,-8.852619360592712,-15.314565690225095,16.921119580545625,4.199981689453125,1.6976539493886662,5.304995727539051,-1.140722294125169,11.750713749203271,2.082136716706941,8.527854738371161,-31.086401977539083,81.94116758772701,29.21473913641845,3.2228590108321034,5,-13.912002563476562,-13.912002563476562,-4.3774871826171875,-10.100494384765625,-20.29998779296875,0,-0.0923861120225552,-1.9177776396322062,315.3999938964844,-1.142488589005755,309.3999938964844,2.5411735983455883,305.29998779296875,-0.0923861120225552
6175,2012-05-15,311.3999938964844,315.2300109863281,309.6000061035156,315.20001220703125,7345145.0,-0.00796432000194447,1.917088982883346,5.428502920917255,54.20875247891,51.789038636593716,-3.1420440432729038,-2.456673877634671,-6.009699760456783,-12.574224134080282,17.881886593866366,5.6300048828125,1.5731143572702422,2.494996643066429,-3.8589439754584873,8.848937261591345,-0.6819736661960292,5.671966952328887,-27.885114001464842,70.59196772571289,13.522653901030317,3.176970309262457,5,-11.412002563476562,-11.412002563476562,-3.2004852294921875,-7.600494384765625,-17.600006103515625,1,-0.08253045020288696,-1.7096869462492617,313.8999938964844,-1.9177776396322062,315.3999938964844,-1.142488589005755,309.3999938964844,-0.08253045020288696
6176,2012-05-16,299.79998779296875,302.79998779296875,295.70001220703125,299.0,6928745.0,-0.03725114428670062,1.0882318622039115,-0.21052208899846608,39.950369201946764,48.97488103800568,7.8051381670028945,8.85710655534615,5.869978960285778,-0.8739352556966651,18.739803489122096,15.699981689453125,1.2443592499863598,-8.635008239746071,-16.176693198420992,-1.0933232810711502,-12.405850719083503,-4.864165760408639,-15.597845681396507,18.486696535705242,-42.333020105349426,3.7708424793374564,5,6.989013671875,0.1880035400390625,7.809516906738281,3.99951171875,-8.5,2,-0.03935953393406211,1.917088982883346,311.3999938964844,-1.7096869462492617,313.8999938964844,-1.9177776396322062,315.3999938964844,-0.03935953393406211
6177,2012-05-17,295.29998779296875,299.79998779296875,294.3919982910156,299.29998779296875,5448250.0,-0.015010007282280302,1.16319580078125,-5.0000762951094835,36.17976418500635,46.00081181265652,11.368633603910439,12.87522418662195,10.622470377296395,3.790614459538233,19.237134755656925,5.407989501953125,0.3618082095083537,-12.410008239746105,-21.928063614201392,-2.8919528652908184,-17.169035926973777,-7.650980552518433,-10.424328709174802,3.8660895620909344,-58.81753628773584,4.759027687227654,5,10.835006713867188,4.6880035400390625,12.049514770507812,8.49951171875,-1.0,3,-0.02302738934664683,1.0882318622039115,299.79998779296875,1.917088982883346,311.3999938964844,-1.7096869462492617,313.8999938964844,-0.02302738934664683
6178,2012-05-18,292.70001220703125,298.1659851074219,291.8999938964844,293.6000061035156,5727031.0,-0.008804523174448353,-4.012731778176536,0.22499847412109375,34.4753787903541,44.32636203356235,12.964813670402805,14.775721929934207,13.614344857202298,6.493790124557449,19.40803796421579,6.2659912109375,-0.7360649294323593,-14.084983825683594,-25.567927218555212,-2.6020404328119753,-19.826455522119375,-8.343512129247813,-7.164306490460035,3.2000732421874996,-61.603851590370155,5.741471696435803,5,12.188980102539062,7.2879791259765625,13.282241821289062,11.0994873046875,3.29998779296875,4,0.0017082336151266198,1.16319580078125,295.29998779296875,1.0882318622039115,299.79998779296875,1.917088982883346,311.3999938964844,0.0017082336151266198
6179,2012-05-21,292.5,293.7699890136719,290.0,291.79998779296875,4428612.0,-0.0006833351509728525,1.3271607263959009,-0.7777966159167203,33.33335535176761,44.497047182738996,12.522061719459828,14.083234619118684,14.08628420959451,6.718647638466734,19.643311820415164,3.769989013671875,-1.7489770339661845,-13.259996032714866,-25.99823341321877,-0.5217586522109627,-19.629114722966847,-6.890877342462886,-6.317448583307112,9.9088343693339,-55.16307829589522,6.369118690251954,5,11.438995361328125,7.4879913330078125,13.436004638671875,11.29949951171875,8.899993896484375,0,0.005470106336805447,-4.012731778176536,292.70001220703125,1.16319580078125,295.29998779296875,1.0882318622039115,299.79998779296875,0.005470106336805447
6180,2012-05-22,294.79998779296875,303.3999938964844,291.6000061035156,303.3999938964844,6033005.0,0.00786320612980762,1.744181260091198,-12.285508762751766,34.74574079462063,43.798143976314556,10.284623772618374,11.340833570726431,12.048646282035861,4.442761367257276,20.18821657922351,11.79998779296875,-2.6616121452185553,-10.310008239746082,-23.907670570983896,3.2876540914917314,-17.10883940536496,-3.511177074127204,-7.983527590156598,35.8208207410309,-28.134274779361206,6.798831165618901,5,9.139007568359375,5.1880035400390625,11.136016845703125,9.49951171875,9.70001220703125,1,-0.004070494366152588,1.3271607263959009,292.5,-4.012731778176536,292.70001220703125,1.16319580078125,295.29998779296875,-0.004070494366152588
6181,2012-05-23,292.20001220703125,296.4150085449219,290.3999938964844,294.20001220703125,5374759.0,-0.008819456219799404,-1.1482054691502,0.23255797448590337,33.131321226992355,42.28356198733941,12.103793170868641,13.307839397062025,14.77978412972385,7.0535612394966165,20.803764256613526,6.0150146484375,-3.1226786112261493,-12.074984741210926,-26.704566368526457,2.554596886104605,-19.38977555486872,-4.760193927553132,-4.762321393822219,16.41800902318654,-42.42302263012357,7.314790813657768,5,11.738983154296875,7.7879791259765625,15.160995483398438,12.0994873046875,15.5,2,0.005475617792938037,1.744181260091198,294.79998779296875,1.3271607263959009,292.5,-4.012731778176536,292.70001220703125,0.005475617792938037
6182,2012-05-24,294.0,295.3999938964844,288.29998779296875,293.1000061035156,4058099.0,0.00616012223741258,2.8378601298240693,-0.4499969482421875,36.25497886868432,40.33967220752759,8.816765145871841,10.97584268611007,13.057208081754652,5.164801235598475,21.31715465111499,7.100006103515625,-2.8101182034774865,-9.579997253417957,-24.793506459310095,5.63351195247418,-17.186751856364026,-1.9732426504718887,-5.953503188602042,37.748409953981124,-16.933363008888037,7.6067546029460775,5,8.599990844726562,5.9879913330078125,13.511001586914062,10.29949951171875,12.399993896484375,3,-0.009183714989902225,-1.1482054691502,292.20001220703125,1.744181260091198,294.79998779296875,1.3271607263959009,292.5,-0.009183714989902225
6183,2012-05-25,295.5,297.0,293.1000061035156,294.5,3635906.0,0.005102040816326481,-1.0526349604073306,1.1111186463666882,40.28629129393381,38.062883576912874,4.69033312279538,8.983447406353207,11.498903408725596,3.4656934153844645,22.064309561326066,3.899993896484375,-2.9881624678572507,-7.474996948242165,-22.97506128274034,8.025067386256012,-15.225029115491282,0.27503521900695205,-7.20001220703125,47.68218077312514,-4.053655715405377,7.75003216724909,5,6.2649993896484375,4.4879913330078125,11.734756469726562,8.79949951171875,13.0,4,-0.004060955015334211,2.8378601298240693,294.0,-1.1482054691502,292.20001220703125,1.744181260091198,294.79998779296875,-0.004060955015334211
6184,2012-05-29,291.0,296.20001220703125,289.79998779296875,294.79998779296875,4648874.0,-0.015228426395939132,-1.0645199397525127,-3.79998779296875,39.63782906209627,36.44389208615579,6.258509327134163,12.867266198945345,15.958030046428462,7.815039051739177,22.900324275816747,6.4000244140625,-3.8235113517265518,-11.164996337890614,-27.410641917860914,5.080649242079687,-19.287819127875764,-3.0421735479054632,-2.70001220703125,17.880868315693103,-30.94296066995076,8.122822789985147,5,4.8499908447265625,8.987991333007812,17.11975860595703,13.29949951171875,19.899993896484375,1,0.01718213058419238,-1.0526349604073306,295.5,2.8378601298240693,294.0,-1.1482054691502,292.20001220703125,0.01718213058419238
6185,2012-05-30,287.8999938964844,291.70001220703125,287.3999938964844,290.3999938964844,3673729.0,-0.01065294193647981,-1.4571533203125,0.6578968502545817,32.1721217927592,35.57964237402385,6.3413408466166175,15.169864222065314,19.04477356788948,10.864588549911787,23.863623963648433,4.300018310546875,-5.6008783253782894,-13.265002441406239,-30.458788645355526,3.9287837625430484,-21.861895543380854,-4.6681093394316235,29.977996826171875,5.208330021966284,-38.32495576348743,8.596893101974642,5,7.5,12.087997436523438,20.219764709472656,16.399505615234375,20.100006103515625,2,0.046891282689133895,-1.0645199397525127,291.0,-1.0526349604073306,295.5,2.8378601298240693,294.0,0.046891282689133895
6186,2012-05-31,288.1000061035156,290.79998779296875,286.20001220703125,288.1000061035156,5257871.0,0.0006947280697169322,-1.421047559389004,-0.0,26.28061785572038,34.479737226325405,4.813325297798656,14.027225133833099,18.75295468966499,10.601997029274457,24.56144607864442,4.5999755859375,-7.703131749252691,-12.009989929199207,-29.709807508142433,5.689827649744018,-20.85989871867082,-3.1600811397275947,29.16842468261717,17.59255596308499,-20.369259390757655,8.849908789471616,5,6.6999969482421875,11.887985229492188,20.019752502441406,16.199493408203125,22.79998779296875,3,0.05692465653954826,-1.4571533203125,287.8999938964844,-1.0645199397525127,291.0,-1.0526349604073306,295.5,0.05692465653954826
6187,2012-06-01,286.6000061035156,289.2699890136719,285.39801025390625,288.0,4225694.0,-0.005206525401672657,-1.035748381455126,-100.0,14.356418441698523,32.2442971875859,5.531106579569325,14.515102949623497,20.090244162213025,12.010899197914796,24.346224742490154,3.871978759765625,-9.647984894593662,-12.394990539550804,-30.566617461593466,5.7766363824918585,-21.480804000572107,-3.309177078529501,29.4256879394531,10.360256093262558,-20.30230400108554,9.085813461021331,6,7.7989959716796875,13.387985229492188,22.15149688720703,17.699493408203125,22.699981689453125,4,0.07362179223364929,-1.421047559389004,288.1000061035156,-1.4571533203125,287.8999938964844,-1.0645199397525127,291.0,0.07362179223364929
6188,2012-06-06,289.5,289.5,283.0,287.1000061035156,6366791.0,0.010118610728280686,4.41668044199738,-1.7142888283378745,20.813374597813677,30.85318821492435,2.3797066045779616,10.723631118049866,17.028869249898094,8.94153986992228,24.220058192800987,6.5,-10.142141445905906,-8.579997253417957,-26.727757638144624,9.567763131308709,-17.65387744578129,0.4938829389453758,24.688033015624967,49.24237870429881,24.030757996465287,9.073880192363331,6,3.6999969482421875,10.487991333007812,19.43475341796875,14.79949951171875,17.0,2,0.0583764901432966,-1.035748381455126,286.6000061035156,-1.421047559389004,288.1000061035156,-1.4571533203125,287.8999938964844,0.0583764901432966
6189,2012-06-07,289.1000061035156,291.79998779296875,287.3699951171875,290.3999938964844,4551407.0,-0.0013816714904468785,1.1609849048739096,-0.5416629579237822,21.914338513384692,29.427476850342575,2.5107214166217204,10.404822082572196,16.81462392193862,9.228797928825998,23.856307845698797,4.42999267578125,-10.100694029051624,-8.184991455078148,-26.44904326763651,10.079060357480216,-17.31701736135733,0.9470344512010342,22.592984270859347,69.31834733213574,47.787905710247706,9.132025906279187,6,0.899993896484375,10.887985229492188,19.85974884033203,15.199493408203125,22.600006103515625,3,0.06710478549605425,4.41668044199738,289.5,-1.035748381455126,286.6000061035156,-1.421047559389004,288.1000061035156,0.06710478549605425
6190,2012-06-08,289.6000061035156,290.5,283.79998779296875,288.6000061035156,3858648.0,0.0017295053249530845,3.785743869209809,-0.7692379923940091,32.16782992926524,29.320422261706227,1.336031722978305,9.468817395507585,15.816034165626434,8.876493054578475,23.25773084803572,6.70001220703125,-9.72882794544796,-7.0999923706054915,-25.57089987637596,11.370915135164978,-16.335446123490726,2.1354613822797432,19.79754504090937,75.00017339557078,50.891843527857965,9.235453752885238,6,0.399993896484375,10.387985229492188,20.42725372314453,14.699493408203125,23.79998779296875,4,0.07354968005544582,1.1609849048739096,289.1000061035156,4.41668044199738,289.5,-1.035748381455126,286.6000061035156,0.07354968005544582
6191,2012-06-11,288.70001220703125,295.0,286.1000061035156,293.0,5880592.0,-0.0031077136654571458,1.1445799966173238,-4.29998779296875,36.80001660160303,29.380982009808307,1.8856342420779697,9.551108332513024,16.16768652517021,9.949188759088884,23.21668811279663,8.899993896484375,-9.305159742821843,-7.16998748779298,-25.505116376169894,11.165141400583934,-16.33755193198141,1.9975769563954486,18.58573484583974,47.50010172526042,19.970746543482825,9.167564444188448,6,1.29998779296875,11.287979125976562,21.469741821289062,15.5994873046875,22.5,0,0.06685135773090445,3.785743869209809,289.6000061035156,1.1609849048739096,289.1000061035156,4.41668044199738,289.5,0.06685135773090445
6192,2012-06-12,291.1000061035156,292.57000732421875,288.0,289.5,7384357.0,0.008313106321461872,1.0132152964031,-0.3720954989993045,46.774175685569965,30.10185805332344,-1.0828583312877527,6.018396684907657,13.142443841449392,7.7519761573161645,23.47828016493346,4.57000732421875,-9.064769683536554,-3.8549942016601335,-21.14379883618807,13.433810432867801,-12.49939651892413,4.789408115603862,14.242881185125668,67.50005086263022,35.369184891460485,8.644402317263978,6,-1.5,8.887985229492188,19.069747924804688,13.199493408203125,25.79998779296875,1,0.068017819916939,1.1445799966173238,288.70001220703125,3.785743869209809,289.6000061035156,1.1609849048739096,289.1000061035156,0.068017819916939
6193,2012-06-13,283.5,287.8999938964844,278.60000610351557,286.3999938964844,14216219.0,-0.026107887132139185,2.1525414961904907,-1.8124892712048675,36.02482352851976,29.700412994037166,5.180749963443702,11.706181294214787,20.135276865037156,15.479097944071782,24.934275644037605,12.500000000000057,-8.685276747496005,-9.860000610351562,-24.95358185707829,5.233580636375166,-17.406791233714955,-2.31320998698817,20.055456305549967,29.878022683501204,-4.854601270425629,7.546790623363375,6,3.3000030517578125,14.738998413085938,16.573745727539062,18.448501586914062,34.79998779296875,2,0.09100524794697962,1.0132152964031,291.1000061035156,1.1445799966173238,288.70001220703125,3.785743869209809,289.6000061035156,0.09100524794697962
6194,2012-06-14,284.8999938964844,284.8999938964844,280.98001098632807,283.1000061035156,8460455.0,0.004938250075782635,3.3555661049134264,-0.6206867521862207,34.18529167726983,29.924098536760567,3.1564033990134135,8.455712562275266,18.18666420580871,14.19808716950996,26.468954928040596,3.919982910156307,-8.611901815872898,-7.010006713867199,-19.060403649449142,5.040390221714745,-13.03520518165817,-0.9848082460762271,16.15991738886214,38.41457400980678,3.6618159101366743,6.025198467790969,6,1.9000091552734375,13.339004516601562,14.873756408691406,17.048507690429688,31.899993896484375,3,0.07581609886367269,2.1525414961904907,283.5,1.0132152964031,291.1000061035156,1.1445799966173238,288.70001220703125,0.07581609886367269
6195,2012-06-15,285.70001220703125,286.0,280.29998779296875,285.20001220703125,41259912.0,0.002808067138244885,9.363888580623682,0.27777966159167206,38.983050847457626,31.335479980286927,2.2478892040936103,5.935934380441438,17.010096661922148,13.498961265403409,27.613540091953958,5.70001220703125,-8.95019804977602,-4.924989318847679,-13.074086520160677,3.2241078824653187,-8.999537919504178,-0.8504407181911802,13.113908560132188,43.29273625545475,5.963782704753946,4.074548600656485,6,1.0999908447265625,12.538986206054688,12.746482849121094,16.248489379882812,28.79998779296875,4,0.09100454633918331,3.3555661049134264,284.8999938964844,2.1525414961904907,283.5,1.0132152964031,291.1000061035156,0.09100454633918331
6196,2012-06-18,288.0,288.70001220703125,284.79998779296875,288.3999938964844,5202739.0,0.008050359449414568,6.799810796789648,-0.79998779296875,40.0,34.184766820098204,-0.0757412936828814,2.8528620757342082,14.262256279683811,11.271152978863256,27.212880027792753,3.9000244140625,-8.888929181877927,-2.035002136230446,-9.011432441902173,4.941428169441281,-5.523217289066338,1.4532130166054458,8.792529300798662,67.28699409527526,28.771371417689906,3.488215152835866,6,-1.1999969482421875,10.238998413085938,10.400245666503906,13.948501586914062,24.5,0,0.08819442325168181,9.363888580623682,285.70001220703125,3.3555661049134264,284.8999938964844,2.1525414961904907,283.5,0.08819442325168181
6197,2012-06-19,288.5,289.97900390625,285.70001220703125,287.70001220703125,5428445.0,0.0017361111111111605,1.2772733916941417,-2.0,37.93103448275862,36.08672902953653,-0.3105408438748327,1.9155129117366414,13.223937203381013,10.848569553833045,26.59913476935234,4.27899169921875,-8.137261520577624,-1.1950027465820199,-7.740542328543313,5.350536835379273,-4.4677725375626665,2.0777670443986267,6.473276981070342,87.00233595357064,47.59538703858309,3.272769790980637,6,-1.6999969482421875,9.738998413085938,9.900245666503906,13.448501586914062,26.20001220703125,1,0.0786828845997618,6.799810796789648,288.0,9.363888580623682,285.70001220703125,3.3555661049134264,284.8999938964844,0.0786828845997618
6198,2012-06-20,293.20001220703125,293.4649963378906,287.59698486328125,288.6000061035156,5061771.0,0.016291203490576223,1.287735203659748,5.750095368886854,53.767142615271744,39.625929485301754,-4.951181299142661,-2.8934696142977145,8.17419214426559,6.257283836484646,25.530351753829013,5.868011474609375,-7.0017606027339525,3.480009460449196,-3.117468996479829,10.077487917378221,0.1812702319846835,6.7787486889137085,-14.600006103515682,97.98720881984093,53.54994574370306,3.298739228464511,6,-6.4000091552734375,5.0389862060546875,5.363487243652344,8.748489379882812,26.79998779296875,2,0.08083213063687844,1.2772733916941417,288.5,6.799810796789648,288.0,9.363888580623682,285.70001220703125,0.08083213063687844
6199,2012-06-21,294.1000061035156,295.3999938964844,290.8999938964844,292.1000061035156,5143704.0,0.003069556135792073,-1.0454431960049937,0.43478203180458164,61.48150408709491,42.88300439172727,-5.66284696156697,-3.8656425406344397,7.1469301395558205,5.481933562493737,24.133792617333665,4.5,-5.190458276897971,4.3000030517578125,-2.4758048923291653,11.07581099584479,0.9120990797143236,7.687907023801301,-15.20270019531256,91.39081279797574,40.25673402179107,3.3879039720435014,6,-7.100006103515625,3.649993896484375,5.8879852294921875,7.8484954833984375,29.100006103515625,3,0.08228487312895649,1.287735203659748,293.20001220703125,1.2772733916941417,288.5,6.799810796789648,288.0,0.08228487312895649
6200,2012-06-22,293.6000061035156,295.5,291.0069885253906,293.5,4173210.0,-0.0017001019708378085,1.3041120544622247,0.0500030517578125,60.07326457745991,45.46892083348914,-5.068817613270539,-3.647142484586084,7.495109034401821,6.112918690413949,24.196038472271347,4.493011474609375,-3.8006669936308413,3.8600021362304915,-2.748575242811796,10.46857951527278,0.5557134467093192,7.164290825751664,-14.042592675781293,82.24306795429784,25.756396612710944,3.3042886895211523,6,-6.5500030517578125,3.31500244140625,6.3879852294921875,8.348495483398438,26.899993896484375,4,0.07901900956116958,-1.0454431960049937,294.1000061035156,1.287735203659748,293.20001220703125,1.2772733916941417,288.5,0.07901900956116958
6201,2012-06-25,293.79998779296875,294.70001220703125,290.20001220703125,293.3999938964844,4061167.0,0.000681136530298998,3.090829645864255,3.9996948428440646,63.846134885506125,47.36580518903761,-4.994516015303759,-3.9222056262281058,7.300466422639715,6.055995186227506,24.183646073901873,4.5,-2.4429732002005267,3.97998504638673,-2.7907256084025107,10.750695701175971,0.5946297189921097,7.3653403737813505,-13.286019170898498,82.65291505514969,19.491686532808416,3.3853553273946204,6,-6.7499847412109375,-2.79998779296875,6.1880035400390625,8.148513793945312,29.5,0,0.07045613705613185,1.3041120544622247,293.6000061035156,-1.0454431960049937,294.1000061035156,1.287735203659748,293.20001220703125,0.07045613705613185
6202,2012-06-26,291.29998779296875,296.1000061035156,291.1000061035156,294.6000061035156,5137569.0,-0.00850919027866559,-1.7027160778944417,-8.250171663996339,53.51560451088382,49.30922529818917,-2.752634306455377,-1.72320480657379,9.722060502726094,8.674791636667862,23.875340172311205,5.0,-1.887545594682365,1.6149856567382699,-4.907936816553104,8.137908130029643,-1.6464755799074169,4.876446893383957,-9.8868572882227,43.549261198663444,-20.48972781673457,3.26146123664569,6,-3.0999908447265625,-0.29998779296875,12.088508605957031,10.648513793945312,31.600006103515625,1,0.07277725058505125,3.090829645864255,293.79998779296875,1.3041120544622247,293.6000061035156,-1.0454431960049937,294.1000061035156,0.07277725058505125
6203,2012-06-27,294.29998779296875,295.5299987792969,291.0,292.79998779296875,4767321.0,0.010298661605616433,1.2878654767959803,-0.45454293244555416,59.21983167705022,52.09084085372033,-4.536622420272749,-5.078071635688275,6.6027514597013806,5.826609322178172,23.803403757632246,4.529998779296875,-1.3856905362804923,4.674986267089821,-1.641530920430057,10.991503454609699,1.5167276733298536,7.833244860849788,-11.711907240321125,69.49118351428379,5.867187023114695,3.158258593759941,6,-6.0999908447265625,-3.29998779296875,8.761505126953125,7.6485137939453125,25.800018310546875,2,0.06931710927699153,-1.7027160778944417,291.29998779296875,3.090829645864255,293.79998779296875,1.3041120544622247,293.6000061035156,0.06931710927699153
6204,2012-06-28,296.0,296.0,292.79998779296875,294.5,2599343.0,0.005776460338242195,3.2666829427083335,1.0,60.88434562098613,54.52431805077905,-5.024941626617306,-6.72930508686585,4.810395588808433,4.200425441534605,23.359982792203247,3.20001220703125,-1.3111651261914403,6.124998474121071,-0.7882585737516479,13.03825552199379,2.668369950184683,9.581626998057459,-12.33096540328296,98.30497954285656,34.62791327174382,3.45662852393636,6,-5.5500030517578125,-5.0,6.4384918212890625,5.9485015869140625,27.29998779296875,3,0.08108108108108114,1.2878654767959803,294.29998779296875,-1.7027160778944417,291.29998779296875,3.090829645864255,293.79998779296875,0.08108108108108114
6205,2012-06-29,301.3999938964844,302.5,295.0,299.79998779296875,7018073.0,0.01824322262325806,2.9473494004930973,1.0666707356770833,68.73153978763723,57.71671136051652,-8.89957535784555,-11.664079333592838,-0.7242592380213182,-1.008964214419791,22.61548911996017,7.5,-0.013966495886620578,10.849992370605491,2.3050076512861324,19.39497708992485,6.577500010945812,15.122484730265171,-16.736481579223437,91.05685207147572,24.287007474410203,4.272492359659673,6,-7.29998779296875,-10.399993896484375,0.5634994506835938,0.5485076904296875,22.600006103515625,4,0.07232919293964568,3.2666829427083335,296.0,1.2878654767959803,294.29998779296875,-1.7027160778944417,291.29998779296875,0.07232919293964568
6206,2012-07-02,304.5,304.5,299.5,301.1000061035156,4122257.0,0.010285355561687082,1.9411817504555207,2.1249880791165197,69.36414961372338,61.20927970840149,-10.519116549476792,-14.200510027078167,-4.054632031182678,-4.000594295616793,21.821662720470744,5.0,1.438109082980077,13.129998779296898,2.6471143010851392,23.612883257508656,7.8885565401910185,18.371441018402777,-18.052838914465156,100.0,31.946002590834155,5.241442239105891,7,-8.451507568359375,-12.949996948242188,-2.5365066528320312,-2.5514984130859375,21.100006103515625,0,0.05254515599343179,2.9473494004930973,301.3999938964844,3.2666829427083335,296.0,1.2878654767959803,294.29998779296875,0.05254515599343179
6207,2012-07-03,307.70001220703125,308.6889953613281,304.29998779296875,304.29998779296875,4413592.0,0.010509071287458926,-1.5817506193228736,1.0000089757743849,90.06622918085598,65.24251154902196,-11.967726740038529,-16.589251791878212,-7.471918134136388,-7.072522310671786,21.115294548454195,4.389007568359375,2.8352193349829236,15.275010681152366,2.762806022971631,27.787215339333102,9.018908352061999,21.531113010242734,-19.086510451760603,94.40904848412703,20.636828223012827,6.256102329090372,7,-8.255508422851562,-14.055511474609375,-5.736518859863281,-5.7515106201171875,17.5,1,0.050698651176657394,1.9411817504555207,304.5,2.9473494004930973,301.3999938964844,3.2666829427083335,296.0,0.050698651176657394
6208,2012-07-04,306.3999938964844,308.18798828125,305.1000061035156,306.8999938964844,3008353.0,-0.004224953717818392,1.0077980832192392,-0.14705776756543282,85.71424226263741,67.93503801297112,-9.608855157158018,-14.712530241244849,-6.453893639519265,-5.639501816172697,20.133364440124794,3.087982177734375,4.131600868910027,13.129992675781239,-0.7575390198457512,27.01752437140823,6.186226827967744,20.073758523594734,-14.975923036365657,85.59380467914207,7.045497049074328,6.943765847813498,7,-6.9554901123046875,-12.7554931640625,-5.1060028076171875,-4.4514923095703125,18.300018310546875,2,0.053851176007446044,-1.5817506193228736,307.70001220703125,1.9411817504555207,304.5,2.9473494004930973,301.3999938964844,0.053851176007446044
6209,2012-07-05,308.5,309.20001220703125,305.5719909667969,306.0,4312251.0,0.006853805957401926,-1.1620987542056924,-5.0,86.30568481780826,70.84975137300984,-10.562132466338653,-16.110616869704643,-8.875333270624765,-7.594540850578824,19.573850823924747,3.628021240234375,5.637396935551408,14.259999084472668,-1.0394526719020405,29.559450840847376,6.610273206285285,21.90972496266005,-14.65883970971197,95.07034080798442,11.564153532176789,7.649725878187367,7,-8.79998779296875,-14.599990844726562,-7.623504638671875,-6.5514984130859375,14.79998779296875,3,0.0376013163809259,1.0077980832192392,306.3999938964844,-1.5817506193228736,307.70001220703125,1.9411817504555207,304.5,0.0376013163809259
6210,2012-07-06,310.8999938964844,311.3399963378906,308.0,308.3999938964844,4008228.0,0.007779558821667365,-1.0242476926776036,1.0,86.34916144558237,73.35008765746275,-11.454628506882273,-17.742729414503515,-11.407862235719165,-9.79741584905969,18.724358469362954,3.339996337890625,6.397419408777637,15.594993591308594,-1.2334857438621611,32.42347292647935,7.180753923723216,24.00923325889397,-14.601417299517436,96.28376201436699,10.282877708361056,8.414239667585369,7,-9.729995727539062,-15.92999267578125,-12.981002807617188,-8.951492309570312,14.800018310546875,4,0.03988418829179197,-1.1620987542056924,308.5,1.0077980832192392,306.3999938964844,-1.5817506193228736,307.70001220703125,0.03988418829179197
6211,2012-07-09,308.0,312.3999938964844,307.1000061035156,310.29998779296875,3858628.0,-0.009327738672937791,-1.5853752940125645,-0.9199951171875,78.7610412338095,76.15513618223227,-7.072258945450244,-14.04266756189304,-8.712296086273511,-6.686424027553812,18.67822487482193,5.29998779296875,6.855364623575497,11.730000305175793,-5.706210216985028,29.166210827336613,3.011895044095411,20.448105566256174,-8.993967849666774,45.67912862961107,-38.53466153590061,8.718105261080405,7,-6.3000030517578125,-12.5,-10.306007385253906,-6.0514984130859375,21.5,0,0.051948051948051965,-1.0242476926776036,310.8999938964844,-1.1620987542056924,308.5,1.0077980832192392,306.3999938964844,0.051948051948051965
6212,2012-07-10,310.8999938964844,312.5,308.0,309.3999938964844,4045298.0,0.009415564598975301,-1.0930291975983308,-0.6521773744128652,77.57005969465315,78.19405040641038,-7.710446295043823,-16.21456862650848,-11.754996483548666,-9.367591782391173,18.634561249870757,4.5,7.549365926751307,13.639994812011707,-4.780861493009354,32.06085111703277,4.429566659501177,22.850422964522238,-9.215169396920942,78.37827806485403,-3.9241786238955427,9.210428152510543,7,-8.25,-15.349990844726562,-13.505996704101562,-8.951492309570312,18.70001220703125,1,0.04728212446323066,-1.5853752940125645,308.0,-1.0242476926776036,310.8999938964844,-1.1620987542056924,308.5,0.04728212446323066
6213,2012-07-11,309.29998779296875,311.3169860839844,307.5,310.79998779296875,3510430.0,-0.005146369041256205,2.012621335838331,-1.0,73.1706908598974,79.55919987740052,-4.20067475015253,-13.262566536852432,-10.309560407642948,-7.536681155077645,17.59543497521822,3.816986083984375,8.182230609685234,10.749989318847668,-7.221622992553819,28.721601630249154,1.7641831631469245,19.73579547454841,-5.4521281933180035,53.81050758313254,-26.212849601140896,8.98580615570073,7,-5.54998779296875,-13.749984741210938,-12.106491088867188,-7.3514862060546875,22.20001220703125,2,0.051406482514009255,-1.0930291975983308,310.8999938964844,-1.5853752940125645,308.0,-1.0242476926776036,310.8999938964844,0.051406482514009255
6214,2012-07-12,306.5,309.79998779296875,304.5,309.3999938964844,3648091.0,-0.00905266053499798,1.8648724441401836,1.9333292643229167,68.37605648620145,79.51970173279655,0.27420669360992633,-9.234865731498417,-7.686970672524808,-4.522920067057385,16.253792408518336,5.29998779296875,9.386545820446258,6.870001220703102,-10.222326508409537,23.962328949815742,-1.6761626438532176,15.416165085259422,6.0,25.0,-52.48121924234101,8.54616386455632,7,-0.5,-10.949996948242188,-9.906005859375,-4.5514984130859375,26.0,3,0.05938013770646422,2.012621335838331,309.29998779296875,-1.0930291975983308,310.8999938964844,-1.5853752940125645,308.0,0.05938013770646422
6215,2012-07-13,311.70001220703125,313.38800048828125,306.3999938964844,308.6000061035156,5247974.0,0.01696578207840549,1.1581301100351076,-1.0689698717206688,72.31921205359521,79.84804200389341,-3.7002154204897693,-13.056567567639718,-13.030179859376574,-9.570956973024693,15.241846638147601,6.988006591796875,10.415204486880896,10.770013427734398,-5.8086165546399116,27.348643410108707,2.480698436547243,19.059328418921552,-7.20001220703125,81.00823370255664,4.008478172906322,8.289314991187164,7,-2.85601806640625,-15.706008911132812,-16.706016540527344,-9.751510620117188,20.199981689453125,4,0.0372151913110379,1.8648724441401836,306.5,2.012621335838331,309.29998779296875,-1.0930291975983308,310.8999938964844,0.0372151913110379
6216,2012-07-16,313.3999938964844,314.70001220703125,311.20001220703125,311.70001220703125,3494220.0,0.005453903185361542,-1.5926101748556056,0.5483801104537266,78.11704301112843,78.52035465170145,-4.475628163114038,-13.445431890140014,-14.898466892136014,-11.195354485522557,14.736450615224934,3.5,11.413124862061636,11.199995422363259,-5.097243883613203,27.49723472833972,3.0513757693749994,19.348615075351518,-8.899993896484375,87.25473769873801,5.774885960920855,8.148619652988234,7,-3.79998779296875,-16.749984741210938,-18.40599822998047,-11.451492309570312,18.20001220703125,0,0.039247027919884214,1.1581301100351076,311.70001220703125,1.8648724441401836,306.5,2.012621335838331,309.29998779296875,0.039247027919884214
6217,2012-07-17,311.20001220703125,314.79998779296875,309.70001220703125,314.79998779296875,4367656.0,-0.007019724736114008,1.8333389847750161,-2.117655506687012,71.94808365462663,76.99078147303359,-1.9299113021643848,-9.968727565530571,-12.886152650391693,-8.974925556283267,14.308699354475285,5.0999755859375,11.660003850044973,7.865013122558594,-7.552992783209504,23.28301902832669,0.15601016967457326,15.574016075442614,-6.292011718750018,65.04873929661343,-17.206201568678352,7.709002952884039,7,-1.550018310546875,-14.500015258789062,-16.206016540527344,-9.251510620117188,17.79998779296875,1,0.058804585717028734,-1.5926101748556056,313.3999938964844,1.1581301100351076,311.70001220703125,1.8648724441401836,306.5,0.058804585717028734
6218,2012-07-18,316.8999938964844,318.0,312.0,312.6000061035156,4193245.0,0.01831613581576952,-1.1818181818181819,-1.1944491539791802,74.58824576936306,75.68884380098412,-6.6870498329915335,-14.548012603021675,-18.67597488857939,-14.649847978866774,14.631863319225936,6.79998779296875,11.828427493963204,12.37999572753904,-3.397086069628017,28.157077524706096,4.491454828955511,20.268536626122568,-11.398474169921883,91.851806640625,11.146784724780105,7.888540898583541,7,-5.649993896484375,-18.599990844726562,-22.105995178222656,-14.951492309570312,12.300018310546875,2,0.040075772961926104,1.8333389847750161,311.20001220703125,-1.5926101748556056,313.3999938964844,1.1581301100351076,311.70001220703125,0.040075772961926104
6219,2012-07-19,318.29998779296875,319.0,315.6319885253906,317.0,2757384.0,0.004417778237451486,1.4948120351741754,0.3023236008005564,71.9480614188545,74.08872157579215,-7.3205600435680935,-14.80089593477976,-20.06112781435297,-15.99882334459403,15.343910645916209,3.368011474609375,11.15478031163235,12.569990539550759,-3.550492647473959,28.690473726575476,4.509748946038428,20.63023213306309,-11.798589644531262,94.44435025443413,14.42711626442292,8.060241593512352,7,-6.54998779296875,-18.649993896484375,-25.780487060546875,-18.100479125976562,11.20001220703125,3,0.041470350968460856,-1.1818181818181819,316.8999938964844,1.8333389847750161,311.20001220703125,-1.5926101748556056,313.3999938964844,0.041470350968460856
6220,2012-07-20,316.79998779296875,320.0,298.82000732421875,318.0,6137050.0,-0.004712535524744155,7.14613190605303,-0.9230949809850227,66.66666666666666,72.74490217944295,-5.470963493689851,-12.093747191678972,-18.444130284433584,-14.360206398125456,15.62220629786223,21.17999267578125,10.726576807395531,9.909991455078114,-5.870599182253386,25.690582092409613,2.019696136412392,17.800286773743835,2.20001220703125,84.89134412831795,7.096035103430054,7.890295318665748,7,-7.389984130859375,-16.649993896484375,-24.280487060546875,-16.600479125976562,14.4000244140625,4,0.049558121249964504,1.4948120351741754,318.29998779296875,-1.1818181818181819,316.8999938964844,1.8333389847750161,311.20001220703125,0.049558121249964504
6221,2012-07-23,314.5,314.8999938964844,311.9649963378906,314.3999938964844,3227013.0,-0.00726006275755231,5.522261028788444,-0.08333757184273435,59.444443502542285,70.73094482476395,-2.404887049748595,-8.604615520398283,-16.18041046942517,-11.975083393017144,15.800846108773815,4.834991455078125,10.017772439611974,6.57500305175779,-8.278794980090936,21.428801083606515,-0.8518959641666015,14.001902067682181,5.5,74.0320967802359,-1.593043405105064,7.426899015924363,7,-5.089996337890625,-12.100006103515625,-21.980499267578125,-16.261001586914062,17.100006103515625,0,0.055325894742398685,7.14613190605303,316.79998779296875,1.4948120351741754,318.29998779296875,-1.1818181818181819,316.8999938964844,0.055325894742398685
6222,2012-07-24,312.5,314.79998779296875,311.20001220703125,314.5,3117203.0,-0.006359300476947549,1.7692379923940091,-19.99877937137626,58.31065298611406,69.0798295054547,-0.17216300339163126,-5.201618861187683,-14.372842062533891,-9.859199089686797,16.279769514246322,3.5999755859375,9.058422658962172,3.5150024414062386,-9.217760507556477,16.247765390368954,-2.8513790330750908,9.881383915887568,7.5,64.58922288213986,-9.371155257283363,6.366381474481344,7,-3.089996337890625,-9.649993896484375,-19.980499267578125,-14.261001586914062,20.0,1,0.061120019531250014,5.522261028788444,314.5,7.14613190605303,316.79998779296875,1.4948120351741754,318.29998779296875,0.061120019531250014
6223,2012-07-25,314.70001220703125,315.97100830078125,310.6000061035156,312.29998779296875,2643046.0,0.007040039062500059,1.1736075089539335,-1.20001220703125,58.423946395103904,67.97403949533275,-1.7049176293073742,-6.10811707886819,-16.93711657780034,-11.951711460149852,16.695412837365232,5.371002197265625,8.571507339037282,4.695013427734352,-6.223722563351259,15.613749418819964,-0.764354567808482,10.154381423277187,4.876387939453139,74.97644180477388,3.534053398830565,5.459367995542818,7,-5.290008544921875,-10.901519775390625,-22.180511474609375,-16.461013793945312,12.899993896484375,2,0.04544006113212751,1.7692379923940091,312.5,5.522261028788444,314.5,7.14613190605303,316.79998779296875,0.04544006113212751
6224,2012-07-26,320.0,320.8999938964844,313.8999938964844,315.6000061035156,4939141.0,0.016841396845838297,1.258071184922303,1.8333121407863282,61.460987772189284,66.76757013073208,-5.463042570068524,-10.032253855021736,-22.498933775851242,-17.080354589072158,17.002052117090663,7.0,8.11937027546577,8.795001220703114,-0.8431831234685205,18.433185564874748,3.975909048617268,13.61409339278896,-21.17999267578125,95.92393820739527,26.482705129903323,4.81909217208583,7,-10.139999389648438,-14.449996948242188,-27.480499267578125,-21.761001586914062,8.70001220703125,3,0.028750038146972745,1.1736075089539335,314.70001220703125,1.7692379923940091,312.5,5.522261028788444,314.5,0.028750038146972745
6225,2012-07-27,323.20001220703125,323.79998779296875,319.0,321.70001220703125,5016311.0,0.0100000381469727,2.555610814721042,0.34090956380610216,69.0000442505558,65.75457026844624,-7.666437250544334,-12.137626387401838,-25.84839451892867,-20.06312764417885,17.599220382852206,4.79998779296875,8.048985839390866,10.905012512207009,1.0083940109139462,20.80163101350007,5.956703261560506,15.853321762853511,-23.938405151367192,95.45472410452747,22.057318426599025,4.948309250646527,7,-11.8900146484375,-16.20001220703125,-30.82501220703125,-24.961013793945312,1.399993896484375,4,0.019492535751926887,1.258071184922303,320.0,1.1736075089539335,314.70001220703125,1.7692379923940091,312.5,0.019492535751926887
6226,2012-07-30,320.5,324.6090087890625,318.8999938964844,322.70001220703125,4834891.0,-0.008353997849794959,-1.1144404005696589,-1.4666748046875,62.060322121817414,64.6559300981341,-4.306220510708727,-8.619395124641983,-22.958326449240815,-17.1274369722679,17.961784019980254,5.709014892578125,8.330974862978053,7.405000305175804,-2.425023886326869,17.235024496678477,2.489988209424439,12.320012400927169,-20.25685771484376,70.66879861974917,-2.011870842457114,4.915012095751348,7,-8.785491943359375,-13.095489501953125,-28.517494201660156,-22.261001586914062,3.29998779296875,0,0.03338537350087756,2.555610814721042,323.20001220703125,1.258071184922303,320.0,1.1736075089539335,314.70001220703125,0.03338537350087756
6227,2012-07-31,323.29998779296875,324.3179931640625,319.70001220703125,320.70001220703125,4787708.0,0.008736311366517091,-1.0078284637635009,-1.1818005271188792,67.07319614793158,63.82092458464171,-5.821521559213636,-10.741469120033116,-25.38673309164477,-19.66349146692312,17.74228469666087,4.61798095703125,8.03949922229856,9.424989318847679,-1.0566484027459069,19.906627040441265,4.1841704580509145,14.665808179644443,-21.594893517578157,90.65585876827427,14.944306592480118,5.240818860796792,7,-11.585479736328125,-15.4954833984375,-34.274986267089844,-25.060989379882812,8.300018310546875,1,0.0256728073737571,-1.1144404005696589,320.5,2.555610814721042,323.20001220703125,1.258071184922303,320.0,0.0256728073737571
6228,2012-08-01,322.8999938964844,323.70001220703125,319.20001220703125,323.70001220703125,3620490.0,-0.001237222120591297,10.249742513827961,-0.3077022395417625,71.24354564163299,63.74264505383932,-5.0075170718967,-9.530594458813141,-24.528327002441472,-18.917778158206943,17.47797825626222,4.5,7.37364609158476,8.199995422363259,-2.4010950204560118,18.80108586518253,2.899450200953652,13.500540643772865,-19.820664750273465,84.04134358088757,1.8360094327507284,5.300545221409629,8,-11.18548583984375,-15.095489501953125,-33.29999542236328,-24.660995483398438,8.399993896484375,2,0.029730586203086773,-1.0078284637635009,323.29998779296875,-1.1144404005696589,320.5,2.555610814721042,323.20001220703125,0.029730586203086773
6229,2012-08-02,320.1000061035156,324.01800537109375,318.79998779296875,322.70001220703125,4651833.0,-0.008671377658391544,-1.006913348396373,3.2499332443257676,61.60222694505728,63.179929529216054,-2.15160981429824,-6.131362903255194,-21.286563675422258,-15.847114716234273,17.02718902493869,5.218017578125,7.1526128381206036,4.82000732421875,-5.620923340876345,15.260937989313845,-0.40045800832882605,10.040472656766326,-15.728896178733635,22.379301287102706,-57.49985109379499,5.220465332547561,8,-2.4954986572265625,-11.3955078125,-30.50000762939453,-21.861007690429688,10.5,3,0.023430177622597803,10.249742513827961,322.8999938964844,-1.0078284637635009,323.29998779296875,-1.1144404005696589,320.5,0.023430177622597803
6230,2012-08-03,323.29998779296875,323.8999938964844,319.6000061035156,321.5,3080553.0,0.009996818583059675,1.8666585286458333,-0.6923013721140415,63.12999301413121,63.589435030503715,-4.841766791234704,-8.806236980051835,-24.072624134505304,-18.77582265232519,16.25026823640153,4.29998779296875,6.34892178960115,7.399989318847645,-3.4118920214341983,18.211870659129488,1.9940486487067233,12.805929988988566,-17.714603936329922,77.46572104018912,-1.4193127379125343,5.405940670140932,8,-5.6954803466796875,-13.4954833984375,-32.574989318847656,-25.060989379882812,6.800018310546875,4,0.016702829006973285,-1.006913348396373,320.1000061035156,10.249742513827961,322.8999938964844,-1.0078284637635009,323.29998779296875,0.016702829006973285
6231,2012-08-06,324.0,324.52899169921875,320.20001220703125,323.5,2548677.0,0.0021652095065327615,4.557157408132884,0.27777966159167206,67.67956499747092,64.63042525398781,-4.528733206533673,-8.691739252402442,-24.258228941257357,-19.25042794030969,15.325659839991687,4.3289794921875,5.693034844547981,7.3000015258788835,-3.418008353028654,18.01801140478642,1.9409965864251149,12.659006465332652,-17.273198647415768,90.76642802352339,9.712686789926337,5.359004939453756,8,-6.3954925537109375,-12.285491943359375,-31.449996948242188,-25.761001586914062,8.100006103515625,0,0.0018518706898631443,1.8666585286458333,323.29998779296875,-1.006913348396373,320.1000061035156,10.249742513827961,322.8999938964844,0.0018518706898631443
6232,2012-08-07,325.6000061035156,325.8299865722656,322.1000061035156,323.20001220703125,2898537.0,0.004938290442949356,1.6084191431467747,4.79998779296875,63.551431189939265,65.2001457867473,-4.553985394518861,-9.627603052453537,-25.372657331980463,-20.651755851258145,14.422323917095534,3.72998046875,5.47769215715158,8.165007019042946,-2.8891687543591047,19.219182792444997,2.637919132341949,13.692094905743943,-17.80027230474269,96.72858451373726,16.336791122408854,5.527087886701017,8,-5.735015869140625,-13.275009155273438,-31.800758361816406,-27.361007690429688,11.899993896484375,1,-0.0055283116609482486,4.557157408132884,324.0,1.8666585286458333,323.29998779296875,-1.006913348396373,320.1000061035156,-0.0055283116609482486
6233,2012-08-08,325.20001220703125,325.80999755859375,323.739990234375,324.3999938964844,3975600.0,-0.0012284824600317101,1.0495233490957985,0.3333418104599265,61.093295547766424,65.15929109514477,-2.8026636328443146,-8.406340637620929,-24.530079007830977,-20.130035293184847,13.591664437712694,2.07000732421875,5.8075059438532435,6.970011901855457,-3.906343823935458,17.846367627646373,1.531834038960028,12.408189764750887,-15.957858186378928,91.03876991999445,11.911285925534301,5.438177862895446,8,-2.8850250244140625,-12.875015258789062,-28.65550994873047,-26.961013793945312,15.79998779296875,2,0.019680177294735035,1.6084191431467747,325.6000061035156,4.557157408132884,324.0,1.8666585286458333,323.29998779296875,0.019680177294735035
6234,2012-08-09,324.70001220703125,327.0,323.1000061035156,325.5,5729090.0,-0.0015375153174400635,1.0526349604073306,-0.9999618539004387,63.122974786985104,64.50628337697025,-1.7498726595951553,-6.822735718721333,-23.43910884676376,-19.474852391992727,13.503222113517388,3.899993896484375,6.3950834571217,5.5600112915038835,-4.169032752357737,15.289055335365504,0.6954892695731019,10.424533313434665,-14.130831582249868,68.91905824325829,-9.087754607897764,4.864522021930805,8,-1.800018310546875,-11.790008544921875,-28.15550994873047,-26.461013793945312,16.899993896484375,3,0.0203263792356414,1.0495233490957985,325.20001220703125,1.6084191431467747,325.6000061035156,4.557157408132884,324.0,0.0203263792356414
6235,2012-08-10,323.29998779296875,325.3999938964844,322.79998779296875,324.6000061035156,2359067.0,-0.0043117473404030715,-1.2608568736980377,1.6250476844434272,65.0684659488768,64.84052157997685,-0.3734473047804272,-4.752789784986817,-21.352260400952446,-17.89427640549968,12.814400135234106,2.600006103515625,6.859698983586554,3.579988098144554,-5.651901743090889,12.811877939379997,-1.0359568224731674,8.195933018762275,-11.087725230665512,45.58795810108517,-31.561671042015412,4.615944920617726,8,-0.399993896484375,-10.389984130859375,-26.499977111816406,-25.060989379882812,17.9000244140625,4,0.02257970487528005,1.0526349604073306,324.70001220703125,1.0495233490957985,325.20001220703125,1.6084191431467747,325.6000061035156,0.02257970487528005
6236,2012-08-13,325.70001220703125,326.8999938964844,322.29998779296875,323.70001220703125,2948991.0,0.0074235215115423525,1.0909292679881812,-1.5384398694805042,72.29729033109469,65.42097648921718,-2.188414384006933,-6.5182755667450465,-23.029859443947487,-20.137878098829447,11.998626979363776,4.600006103515625,6.855211781558978,5.365011596679665,-3.7319578990134232,14.461981092372753,0.8165268488331208,9.913496344526209,-12.008975900958319,73.46960383151784,-5.051182205336318,4.548484747846544,8,-2.800018310546875,-12.790008544921875,-27.63001251220703,-27.461013793945312,15.5999755859375,0,0.013509345199801626,-1.2608568736980377,323.29998779296875,1.0526349604073306,324.70001220703125,1.0495233490957985,325.20001220703125,0.013509345199801626
6237,2012-08-14,329.5,330.70001220703125,325.8999938964844,325.8999938964844,5611223.0,0.011667140468368364,-1.6666723180604417,1.8000030517578125,73.71791987573873,65.69590695967337,-5.6059698968301745,-9.356702271902009,-26.000013947861248,-23.783305928484765,11.738458323114857,5.0,6.335549757672425,8.25,-0.6575991159384103,17.15759911593841,3.796200442030795,12.703799557969205,-14.47806732453438,85.71418191330127,6.466428690346561,4.4537995579692,8,-4.75,-14.739990234375,-30.900001525878906,-31.261001586914062,12.5,1,0.007890762074402424,1.0909292679881812,325.70001220703125,-1.2608568736980377,323.29998779296875,1.0526349604073306,324.70001220703125,0.007890762074402424
6238,2012-08-15,329.6000061035156,331.20001220703125,328.5,329.79998779296875,5541470.0,0.0003035086601383963,-1.2500158946123623,-0.05555037511126182,68.46152852979392,66.45805158019967,-5.202757969524782,-8.913469567558991,-25.34540509230692,-23.74097175119391,11.009767232110947,2.70001220703125,6.38347671677343,7.715005493164085,-1.6840517145836316,17.114062700911802,3.0154768892901984,12.414534097037972,-12.69670388426215,82.02245264644968,4.6823665179727385,4.699528603873869,8,-4.1999969482421875,-14.589996337890625,-30.50000762939453,-31.361007690429688,15.29998779296875,2,0.023968427640147727,-1.6666723180604417,329.5,1.0909292679881812,325.70001220703125,-1.2608568736980377,323.29998779296875,0.023968427640147727
6239,2012-08-16,331.5,331.5989990234375,328.1000061035156,330.29998779296875,3274456.0,0.00576454448210062,4.005675616677581,-6.000610407446971,66.80158641906668,66.86600640297027,-5.940289121547437,-10.302037904156293,-26.440252437212223,-25.706478385867058,10.0562584917744,3.498992919921875,6.019245174721959,8.954998779296886,-1.206949781494302,19.116947340088075,3.874024498901292,14.03597305969248,-12.595158382457612,98.93538118210758,22.899941027696954,5.0809742803955915,8,-5.600494384765625,-16.290496826171875,-31.849998474121094,-33.26100158691406,16.29998779296875,3,0.02865761689291091,-1.2500158946123623,329.6000061035156,-1.6666723180604417,329.5,1.0909292679881812,325.70001220703125,0.02865761689291091
6240,2012-08-17,332.5,333.4429931640625,330.98699951171875,331.8999938964844,2157319.0,0.003016591251885359,-1.0247311151644758,0.5,76.08695652173913,67.80016101677785,-6.144149972218145,-10.609478099558714,-26.623004381084854,-26.70616630086363,10.567604497226975,2.45599365234375,5.572506573350893,9.169998168945312,-1.5344720764948079,19.874468414385433,3.8177630462252523,14.522233291665373,-11.56409319751441,91.537353409981,14.21074349614588,5.352235122720059,8,-4.7285003662109375,-16.368499755859375,-31.724998474121094,-34.26100158691406,17.20001220703125,4,0.027368439409069634,4.005675616677581,331.5,-1.2500158946123623,329.6000061035156,-1.6666723180604417,329.5,0.027368439409069634
6241,2012-08-20,331.8999938964844,334.3999938964844,331.20001220703125,332.8999938964844,2217430.0,-0.0018045296346335116,-1.666692098369828,-1.6666497126290627,70.67307339617797,68.59145459524882,-4.811681989730687,-9.105936401792803,-25.166858528024875,-26.12370428661154,11.164536218074636,3.199981689453125,5.855679516222494,7.699992370605457,-2.8093502164142024,18.209334957625117,2.4453210770956275,12.954663664115287,-8.712811548914942,70.58823529411765,-4.843608392653238,5.254671293509821,8,-3.5500030517578125,-15.289993286132812,-29.480995178222656,-33.66099548339844,17.5,0,0.028020543782979024,-1.0247311151644758,332.5,4.005675616677581,331.5,-1.2500158946123623,329.6000061035156,0.028020543782979024
6242,2012-08-21,331.6000061035156,332.9549865722656,329.85699462890625,332.1000061035156,2236557.0,-0.0009038499502422859,1.8036621741051702,0.5,71.01450984670456,69.69381173957528,-3.990760824298661,-7.696246659977874,-24.073935936743226,-25.889487742186304,11.537970642315015,3.097991943359375,5.849021379126725,6.445004272460949,-3.005691697896623,15.89570024281852,1.7196562872821346,11.170352257639763,-6.170261446163181,55.55566320154235,-18.011059415236623,4.725347985178794,8,-3.2500152587890625,-14.990005493164062,-28.474998474121094,-33.36100769042969,16.600006103515625,1,0.029252055219881612,-1.666692098369828,331.8999938964844,-1.0247311151644758,332.5,4.005675616677581,331.5,0.029252055219881612
6243,2012-08-22,329.0,331.0,327.5,329.79998779296875,2490694.0,-0.007840790276415044,1.1874916553815635,1.5999755859375,71.70726987175193,70.64762230454937,-0.888472859461956,-4.1845347308045575,-20.449850338050112,-23.311961360666942,11.898172515365738,4.100006103515625,5.573166420532743,3.1299987792968977,-5.071439841315282,11.331437399909078,-0.9707205310091922,7.230718089602988,-1.7762054948211699,21.739149664527485,-55.89402394188295,4.100719310306076,8,-0.6500091552734375,-12.389999389648438,-25.82500457763672,-30.761001586914062,18.5,2,0.03951367781155013,1.8036621741051702,331.6000061035156,-1.666692098369828,331.8999938964844,-1.0247311151644758,332.5,0.03951367781155013
6244,2012-08-23,329.20001220703125,331.79998779296875,327.20001220703125,330.6000061035156,2769650.0,0.0006079398390008706,1.4210670028992025,1.7500190737773709,66.85715381852044,70.84636540117644,-0.42804521316082855,-3.857754603637943,-19.647477482599584,-23.50637409930596,12.971260467738471,4.5999755859375,5.450431288348568,2.8700103759765625,-4.969191060044636,10.709211811997761,-1.049590342034037,6.789611093987162,5.199981689453125,27.77784842049939,-47.81615976174333,3.919600718010589,8,-0.8500213623046875,-12.590011596679688,-24.425010681152344,-30.900009155273438,16.5999755859375,3,0.047691315635734366,1.1874916553815635,329.0,1.8036621741051702,331.6000061035156,-1.666692098369828,331.8999938964844,0.047691315635734366
6245,2012-08-24,329.5,330.1449890136719,325.29998779296875,329.6000061035156,3719656.0,0.0009112630068193184,7.143051316903034,0.07143324250681199,66.08183690441771,70.155759464879,0.27259296021213686,-3.8594386907891476,-18.94671824734405,-23.71273865694684,13.470309910804795,4.845001220703125,5.495634971883078,2.8549987792968636,-4.9609052094873505,10.670902768081078,-1.0529532150952718,6.762950773688999,4.75599426269531,46.15394934085429,-26.383991856321565,3.907951994392118,8,0.3499908447265625,-12.889999389648438,-23.800003051757812,-30.699996948242188,17.29998779296875,4,0.055538657945277015,1.4210670028992025,329.20001220703125,1.1874916553815635,329.0,1.8036621741051702,331.6000061035156,0.055538657945277015
6246,2012-08-28,331.20001220703125,332.8999938964844,328.29998779296875,330.79998779296875,3227552.0,0.005159369368835431,1.4210636213238246,-4.0,66.27904707324733,69.32921804237995,-0.6316200439042063,-4.9716293848144915,-19.67974272494166,-25.352999480534834,14.076354695058434,4.600006103515625,5.588829288656996,4.02001037597654,-3.483424052274927,11.523444804228006,0.2682931618508064,7.771727590102273,2.6977417968749933,77.0741391888821,7.282362489211067,3.751717214125747,8,-1.3500213623046875,-8.70001220703125,-26.420013427734375,-31.900009155273438,21.29998779296875,1,0.055857485863967105,7.143051316903034,329.5,1.4210670028992025,329.20001220703125,1.1874916553815635,329.0,0.055857485863967105
6247,2012-08-29,331.6000061035156,333.12799072265625,329.3999938964844,331.0,2096154.0,0.0012077109955972443,1.0393993272064042,1.4999237107110162,68.60458720642428,69.34511345089443,-0.7849469651656591,-4.972886741790603,-19.104282696293353,-25.733420937197252,14.73115794259902,3.727996826171875,5.787628203283134,4.005003356933571,-3.512970511709966,11.522977225577108,0.24601642261177403,7.763990291255368,1.9538372519531322,80.48053082165079,12.823792406837057,3.7589869343217712,8,-1.7500152587890625,-9.100006103515625,-25.69500732421875,-32.30000305175781,19.79998779296875,2,0.05367909368316526,1.4210636213238246,331.20001220703125,7.143051316903034,329.5,1.4210670028992025,329.20001220703125,0.05367909368316526
6248,2012-08-30,332.5,335.1000061035156,331.29998779296875,331.29998779296875,2514205.0,0.0027140949334103492,-5.333299425258125,2.0,72.15901012279832,69.94038275130907,-1.3749019332991566,-5.393314226994789,-19.1497715357915,-26.53655810073144,15.652073780570971,3.800018310546875,5.598993216458155,4.42499694824221,-3.0565952939112435,11.906589190395664,0.6842008271654549,8.165793069318966,-7.20001220703125,73.46937504476422,5.725601567070328,3.7407961210767384,8,-2.3000030517578125,-9.649993896484375,-26.3699951171875,-33.19999694824219,20.70001220703125,3,0.04721808182565779,1.0393993272064042,331.6000061035156,1.4210636213238246,331.20001220703125,7.143051316903034,329.5,0.04721808182565779
6249,2012-08-31,327.6000061035156,333.0,327.0,333.0,4793444.0,-0.014736823748825234,1.2222247339598864,-4.499949137887188,60.18961390212683,68.17401134912993,3.2561152998119383,0.10263226949138016,-13.463606828544414,-21.45864097167953,16.27846935508705,6.0,4.910342753598798,-0.8499969482421648,-7.333824644029903,5.633830747545574,-4.0919107961360055,2.391916899651676,-2.104017944335965,23.469530746402516,-45.1321101419303,3.2419138478938674,8,2.5999908447265625,-3.100006103515625,-20.995758056640625,-28.300003051757812,27.399993896484375,4,0.060744790982074415,-5.333299425258125,332.5,1.0393993272064042,331.6000061035156,1.4210636213238246,331.20001220703125,0.060744790982074415
6250,2012-09-03,328.70001220703125,329.3999938964844,326.29998779296875,327.1000061035156,2084644.0,0.003357771926194797,1.0666917591528233,-0.29629776147660036,57.575762246341746,66.71875455470368,1.7437710801950175,-0.6029903131768606,-13.73233185465881,-22.380504623361617,16.876140048138485,3.100006103515625,4.543530187742306,-0.01999206542967613,-6.033519566419045,5.993535435559693,-3.026755815924332,2.98677168506498,-3.011943688964891,27.272947957233868,-39.03111928358177,3.0067637504946747,9,1.4999847412109375,-1.7500152587890625,-20.995010375976562,-28.95001220703125,26.199981689453125,0,0.052023045180683125,1.2222247339598864,327.6000061035156,-5.333299425258125,332.5,1.0393993272064042,331.6000061035156,0.052023045180683125
6251,2012-09-04,324.6000061035156,328.5199890136719,323.9599914550781,328.0,4670705.0,-0.012473398087169074,1.0540659431297212,-2.1249880791165197,37.810964157798594,63.029471700380796,5.251643349452536,3.7358083551876007,-8.83799488176794,-18.046149447571054,17.18638091700693,4.740020751953125,3.989101289561461,-4.149998474121105,-10.06963361558644,1.7696366673442299,-7.109816044853744,-1.190180903388466,10.5,5.745186776098795,-55.70343041733213,2.959817570732654,9,4.92999267578125,2.3499908447265625,-15.44500732421875,-23.400009155273438,31.399993896484375,1,0.06839180921756816,1.0666917591528233,328.70001220703125,1.2222247339598864,327.6000061035156,-5.333299425258125,332.5,0.06839180921756816
6252,2012-09-05,323.79998779296875,325.29998779296875,322.70001220703125,324.1000061035156,3986030.0,-0.0024646281438815976,-1.0800058594465265,0.08824083797829657,36.05766056560172,59.06840399969744,5.396357579998778,4.631519916404386,-7.155969799972354,-17.04119932186927,17.367053717408496,2.5999755859375,3.055999442250993,-4.860015869140625,-11.030711530237909,1.3106797919566588,-7.945363699689267,-1.774668038591983,11.077218017578105,8.870775220698803,-47.910958338573,3.085347830548641,9,5.1000213623046875,3.1500091552734375,-14.240478515625,-22.195480346679688,35.0,2,0.08863500089253074,1.0540659431297212,324.6000061035156,1.0666917591528233,328.70001220703125,1.2222247339598864,327.6000061035156,0.08863500089253074
6253,2012-09-06,331.6000061035156,333.0,323.70001220703125,324.70001220703125,5931859.0,0.024089001249543163,-1.0898863305158846,-22.998575933272303,50.18727704773193,57.21619546960983,-2.2306401269653406,-2.808432709940007,-14.061873139359932,-24.625572830189753,17.914075305463488,9.29998779296875,2.5154126279459774,2.6200027465820312,-3.4582956798988107,8.698301173062873,-0.4191464666583897,5.659151959822452,2.7901119628905917,86.40781013895884,33.51414110319194,3.0391492132404156,9,-2.6999969482421875,-4.6500091552734375,-21.840499877929688,-29.995498657226562,25.29998779296875,3,0.059710456660208244,-1.0800058594465265,323.79998779296875,1.0540659431297212,324.6000061035156,1.0666917591528233,328.70001220703125,0.059710456660208244
6254,2012-09-07,331.29998779296875,332.29998779296875,329.29998779296875,331.70001220703125,4720889.0,-0.0009047596653337653,2.7500572213321126,-0.057974604045130676,47.69228963461155,55.17291243963136,-1.789610755970216,-2.0960754827847268,-12.907596242221643,-24.104675090927515,18.257893513799715,3.0,1.951055525007746,1.9899856567382699,-3.8206787770494657,7.800650090526005,-0.9153465601555695,4.895317873632109,2.62252603906245,83.4950075553317,34.02346986774916,2.9053322168938553,9,-2.3999786376953125,-4.3499908447265625,-21.540481567382812,-29.695480346679688,26.5,4,0.06610330582851676,-1.0898863305158846,331.6000061035156,-1.0800058594465265,323.79998779296875,1.0540659431297212,324.6000061035156,0.06610330582851676
6255,2012-09-10,330.6000061035156,331.6000061035156,329.20001220703125,330.3999938964844,2502479.0,-0.002112833429654515,1.1818005271188792,-0.5,47.509605423468805,53.0874189229893,-1.0249705537087834,-0.8655296661543161,-11.517961430234777,-23.236736991372823,18.6884652293265,2.399993896484375,1.5301867351012675,0.9250030517578125,-4.169007362601064,6.019013466116689,-1.622002155421626,3.472008258937251,2.8736076635155996,76.69906076856982,28.663561195931166,2.5470052071794336,9,-1.6999969482421875,-3.25,-17.44550323486328,-28.995498657226562,25.79998779296875,0,0.07380518283730586,2.7500572213321126,331.29998779296875,-1.0898863305158846,331.6000061035156,-1.0800058594465265,323.79998779296875,0.07380518283730586
6256,2012-09-11,330.1000061035156,330.8999938964844,329.0,330.20001220703125,2941215.0,-0.0015124016659679995,1.5333767369941609,-0.5,47.14829426781156,50.70338637425454,-0.7793753102769188,-0.020018000587697315,-10.419836950145623,-22.63385152512103,18.820987046508957,1.899993896484375,1.2586378735185235,0.2050033569336165,-4.533851780099269,4.943858493966502,-2.164424211582798,2.574430925450031,2.942663601115612,71.84468608337531,23.737608537267526,2.3694275685164383,9,-1.1999969482421875,-2.4499969482421875,-16.39550018310547,-28.495498657226562,27.600006103515625,1,0.07512871049506065,1.1818005271188792,330.6000061035156,2.7500572213321126,331.29998779296875,-1.0898863305158846,331.6000061035156,0.07512871049506065
6257,2012-09-12,332.1000061035156,333.1679992675781,328.6000061035156,331.29998779296875,3473854.0,0.006058769957649757,2.1117070483436757,-7.999694842844065,56.03113025284425,48.91139972203743,-3.018409619015358,-1.9133428655792386,-11.889302005284208,-24.527871542274056,18.41867743920474,4.5679931640625,1.0326576954172992,2.0750030517577898,-2.7599043189073313,6.909910422422911,-0.3424506335747992,4.492456737090379,-9.399993896484375,88.7199553903825,35.737616721469735,2.4174536853325646,9,-4.1660003662109375,-3.5,-17.44049835205078,-30.495498657226562,29.0,2,0.07196625551712499,1.5333767369941609,330.1000061035156,1.1818005271188792,330.6000061035156,2.7500572213321126,331.29998779296875,0.07196625551712499
6258,2012-09-13,337.5,338.5,330.6000061035156,331.6000061035156,7619324.0,0.01626014392424069,1.0,7.374823574289529,63.430390348156905,49.27148599381856,-8.531773562838737,-7.0527408448741085,-16.643164187033392,-29.811763223154117,18.21921468593563,7.899993896484375,0.8013538576284418,7.079997253417957,1.2110418924876285,12.948952614348286,4.1455195729527645,10.01447493388315,-14.59062805175779,89.89898367154434,32.33515916333195,2.9344776804651693,9,-6.899993896484375,-7.100006103515625,-21.405006408691406,-35.285003662109375,21.0,3,0.06311107494212953,2.1117070483436757,332.1000061035156,1.5333767369941609,330.1000061035156,1.1818005271188792,330.6000061035156,0.06311107494212953
6259,2012-09-14,341.0,345.21600341796875,337.3999938964844,345.0,9572802.0,0.010370370370370363,2.5270746687966508,-0.677966803047623,66.86215197916573,50.303307075243445,-11.098183700358732,-10.33438189757976,-19.51074016131679,-33.20287065845935,18.429067708543563,7.816009521484375,0.5770552379904075,10.104997253417991,2.5674495061554126,17.64254500068057,6.336223379786702,13.873771127049281,-17.467002929687453,74.62684100038018,14.974508506127947,3.768773873631296,9,-7.0419921875,-7.24200439453125,-23.680007934570312,-38.785003662109375,16.79998779296875,4,0.04662754808353187,1.0,337.5,2.1117070483436757,332.1000061035156,1.5333767369941609,330.1000061035156,0.04662754808353187
6260,2012-09-17,341.6000061035156,343.8999938964844,338.6000061035156,343.0,5166740.0,0.0017595486906616387,2.3125113249473093,0.34999847412109375,65.75755193763322,53.40848349522506,-10.81299277810291,-10.769859220000171,-19.53568171623499,-33.60636032396735,18.32048840240722,5.29998779296875,0.2140418786365217,10.250003051757801,1.332249631162938,19.167756472352664,5.7911263414603695,14.708879762055233,-16.76602865234372,78.23785568797719,19.93048149707971,4.458876710297429,9,-7.641998291015625,-7.842010498046875,-23.69500732421875,-38.80000305175781,11.0,0,0.04742383313817622,2.5270746687966508,341.0,1.0,337.5,2.1117070483436757,332.1000061035156,0.04742383313817622
6261,2012-09-18,341.20001220703125,342.79998779296875,340.29998779296875,340.8999938964844,4169704.0,-0.0011709422989973906,-2.3332655178727646,-0.21429972752043597,64.54545034193526,56.57379347037324,-8.728560135320379,-10.158225028922345,-18.459924875508023,-33.02774482182849,18.039998523848602,2.5,0.45123208126875625,9.385008239746071,-0.5637628796686727,19.333779359160815,4.410622680038728,14.359393799453414,-15.143113197851562,75.83057378419133,19.488227940340522,4.974385559707371,9,-6.74200439453125,-7.4420166015625,-23.295013427734375,-38.40000915527344,13.0,1,0.04454859655816823,2.3125113249473093,341.6000061035156,2.5270746687966508,341.0,1.0,337.5,0.04454859655816823
6262,2012-09-19,341.29998779296875,342.8999938964844,340.20001220703125,342.6000061035156,5804964.0,0.00029301167163153785,1.842095118778008,-4.333129895229376,63.66457213803038,58.071270702628624,-6.800221888239662,-10.007322874427473,-17.962532798556822,-32.93073689841458,18.171736992307707,2.699981689453125,0.7442684352564584,8.999984741210938,-1.8128724603279807,19.812841942749856,3.5935561404414784,14.406413341980397,-14.093542519261746,73.20733207081516,18.245271069997614,5.406428600769447,9,-4.3919830322265625,-7.34197998046875,-23.394989013671875,-38.49998474121094,12.20001220703125,2,0.04805164078707991,-2.3332655178727646,341.20001220703125,2.3125113249473093,341.6000061035156,2.5270746687966508,341.0,0.04805164078707991
6263,2012-09-20,342.0,343.5329895019531,339.2820129394531,340.79998779296875,3663820.0,0.002051017380803044,-1.007089132878015,-0.923073311580084,75.71424678884583,61.184821497543545,-6.559673671052508,-10.206778218432987,-17.993145842022045,-33.422905294062275,18.909427662427852,4.2509765625,1.9409255926219657,9.04999694824221,-2.467585535151329,20.56757943163575,3.2912057065454405,14.80878818993898,-13.71298123763728,58.85363996642133,-0.0882132954135173,5.7587912416967795,9,-5.0919952392578125,-8.0419921875,-22.2449951171875,-37.34999084472656,13.0,3,0.05584797106291117,1.842095118778008,341.29998779296875,-2.3332655178727646,341.20001220703125,2.3125113249473093,341.6000061035156,0.05584797106291117
6264,2012-09-21,344.8999938964844,349.0,342.4800109863281,342.70001220703125,11075544.0,0.008479514317205838,-3.9394153074317684,1.8332994252581252,77.18116062989061,64.48166096492375,-8.188765949462947,-12.511744923032893,-20.08597504629188,-36.08969522267188,19.76333500032606,7.0,3.4666034093547182,11.164991760253884,-1.3714833033311606,23.701466823838928,4.896754228461361,17.433229292046406,-15.597236054785299,60.576841252747315,-2.272975468587788,6.268237531792517,9,-6.0999908447265625,-9.04998779296875,-24.694984436035156,-39.99998474121094,8.70001220703125,4,0.03943173773322073,-1.007089132878015,342.0,1.842095118778008,341.29998779296875,-2.3332655178727646,341.20001220703125,0.03943173773322073
6265,2012-09-24,347.79998779296875,349.5199890136719,342.8999938964844,344.1000061035156,7569682.0,0.008408216723119866,-1.170488030617605,1.6818238566216759,90.55939989222816,69.30511714541447,-9.378625828691554,-14.725435474664152,-22.29610166394218,-38.748431007244335,21.230494524853498,6.6199951171875,4.2377362708521105,13.149986267089844,-0.6887034648761414,26.98867599905583,6.230641401106823,20.069331133072865,-16.921450578605572,83.19979253483089,12.58437687254954,6.919344865982995,9,-8.739990234375,-11.689987182617188,-27.2454833984375,-42.70048522949219,7.100006103515625,0,0.028752157420869784,-3.9394153074317684,344.8999938964844,-1.007089132878015,342.0,1.842095118778008,341.29998779296875,0.028752157420869784
6266,2012-09-25,349.70001220703125,355.0,347.8999938964844,351.5,12658021.0,0.005462980105662041,-1.6296200013563307,-0.48648559480703724,93.60271678260601,73.47973787094357,-9.170370301814273,-15.988143532082859,-23.524760656199476,-40.41445704582247,22.398279985559487,7.20001220703125,5.258626308827502,14.125010681152332,-1.142134844048087,29.39215620635275,6.491437918552094,21.75858344375257,-16.957329812737214,66.28074719394542,-11.643254860697027,7.633572762600216,9,-6.9000091552734375,-10.850006103515625,-27.748512268066406,-43.67851257324219,4.899993896484375,1,0.008292804676161891,-1.170488030617605,347.79998779296875,-3.9394153074317684,344.8999938964844,-1.007089132878015,342.0,0.008292804676161891
6267,2012-09-26,349.3999938964844,349.43499755859375,345.5,347.0,5829856.0,-0.0008579305120791636,2.186231266293537,-1.3333389847750161,90.0900405526153,76.4419212269945,-6.881992621679558,-15.05826562419395,-22.472098226065555,-39.875018916922784,23.3352090984826,4.20001220703125,6.452280410169578,12.93499298095702,-3.394799466135453,29.264785428049493,4.7700967574107835,21.099889204503256,-13.986433389505635,64.37198935242803,-11.963378870181273,8.164896223546245,9,-3.1999969482421875,-10.54998779296875,-26.919998168945312,-42.899993896484375,4.800018310546875,2,0.013737888936451892,-1.6296200013563307,349.70001220703125,-1.170488030617605,347.79998779296875,-3.9394153074317684,344.8999938964844,0.013737888936451892
6268,2012-09-27,348.20001220703125,350.0,347.20001220703125,349.6000061035156,3762797.0,-0.0034344067270036804,1.5454646339940907,-0.5833322736925092,86.5801780854493,78.63281301658155,-4.4752142336413385,-13.303866842006414,-20.701653977753324,-38.422600645767716,23.95376414889587,2.79998779296875,7.804722882200508,10.950010681152321,-6.0720172459707555,27.972038608275398,2.4389967175907827,19.46102464471386,-10.436078960889972,45.68695079889337,-28.51412800161669,8.511013963561542,9,-1.4000091552734375,-9.350006103515625,-25.720016479492188,-41.70001220703125,7.0999755859375,3,0.015221101686284655,2.186231266293537,349.3999938964844,-1.6296200013563307,349.70001220703125,-1.170488030617605,347.79998779296875,0.015221101686284655
6269,2012-09-28,347.5,350.0,346.6000061035156,349.20001220703125,7417260.0,-0.002010373872747162,1.0606099839088539,1.214299727520436,86.58006370377612,80.94642543504187,-3.0801214907652934,-11.632985287738506,-19.472684605454447,-37.42695178632232,25.752196494060637,3.399993896484375,8.841059718902386,9.254998779296898,-7.7183511321916285,26.228348690785424,0.7683238235526346,17.74167373504116,-7.66773874339566,38.01656019147879,-34.386848273263865,8.486674955744277,9,-0.3589935302734375,-8.649993896484375,-25.020004272460938,-41.0,7.29998779296875,4,0.021582733812949728,1.5454646339940907,348.20001220703125,2.186231266293537,349.3999938964844,-1.6296200013563307,349.70001220703125,0.021582733812949728
6270,2012-10-01,345.79998779296875,348.0,345.2300109863281,346.79998779296875,4557336.0,-0.004892121459082688,-1.588830894726334,0.5882310702617313,82.30446473087409,82.91964925603507,-0.8065012183153613,-9.050209399811138,-17.204206690997637,-35.37910840805739,27.68227634813243,2.769989013671875,9.203924024627497,6.699987792968727,-9.968923912539822,23.368899498477276,-1.6344680597855472,15.034443645723002,-4.1475978871569055,5.833955451157764,-63.88729270522285,8.334455852754271,10,1.3410186767578125,-6.949981689453125,-23.319992065429688,-39.29998779296875,10.600006103515625,0,0.022556444724968427,1.0606099839088539,347.5,1.5454646339940907,348.20001220703125,2.186231266293537,349.3999938964844,0.022556444724968427
6271,2012-10-02,346.79998779296875,349.70001220703125,343.4169921875,344.3999938964844,4289169.0,0.0028918450991928246,-1.87816027679726,-2.399993896484375,81.54500029469742,84.90636349566473,-1.0377365948995134,-8.75040448290531,-17.53825353976754,-36.08579962974807,30.109082093577666,6.28302001953125,9.176154598156245,6.589988708496094,-8.930442393301746,22.110419810293934,-1.1702268424028262,14.350204259395014,-3.5458846758543245,51.389816051031,-15.270244935219502,7.760215550898921,10,0.3410186767578125,-7.949981689453125,-23.569992065429688,-39.44999694824219,5.70001220703125,1,0.023356419805732997,-1.588830894726334,345.79998779296875,1.0606099839088539,347.5,1.5454646339940907,348.20001220703125,0.023356419805732997
6272,2012-10-03,352.5,352.8999938964844,344.6000061035156,348.79998779296875,8810135.0,0.016436021936754086,2.6888834635416665,1.5416756736136719,81.77961170321443,85.5802929305946,-5.5674261452191445,-12.84880463139757,-22.427871602175856,-41.52184544412614,32.53967896779001,8.29998779296875,9.347407818367742,10.855000305175793,-3.5436040088689538,25.25360461922054,3.6556981481534194,18.054302462198166,2.5,95.78199067384526,30.737069742482518,7.199302157022362,10,-3.7599945068359375,-13.649993896484375,-26.32500457763672,-45.15000915527344,-1.29998779296875,2,0.005957464123448553,-1.87816027679726,346.79998779296875,-1.588830894726334,345.79998779296875,1.0606099839088539,347.5,0.005957464123448553
6273,2012-10-04,351.3999938964844,354.0,350.79998779296875,354.0,4643663.0,-0.003120584690824435,1.4615420730776905,-0.7027020339486316,74.52823805966175,85.28552375612473,-3.345636713061822,-10.740022889397608,-20.584468769284285,-40.257392483167564,34.130141566989124,3.20001220703125,9.624672559418002,8.764994812011707,-5.447120991869554,22.97711061589297,1.658936910071077,15.871052713952338,3.3920062255859307,75.43225754360063,11.12022642696138,7.106057901940636,10,-2.4499969482421875,-12.54998779296875,-25.224998474121094,-41.80000305175781,-3.5,3,0.007968179735858838,2.6888834635416665,352.5,-1.87816027679726,346.79998779296875,-1.588830894726334,345.79998779296875,0.007968179735858838
6274,2012-10-05,353.20001220703125,354.5,351.614013671875,352.79998779296875,5089923.0,0.005122419868559103,-1.0822617579707592,-0.15385518269422632,75.89280726970524,83.65590235362218,-4.2962825980160915,-11.39969083032679,-21.775707338554696,-41.85687669754816,35.8295964122009,3.100006103515625,10.051595958914675,9.470011901855457,-4.436303112277358,23.376326915988273,2.51685439478905,16.423169408921865,1.3881480346679496,88.27044232972068,24.657470406675657,6.953157507066395,10,-3.99151611328125,-14.350006103515625,-26.675010681152344,-42.80000305175781,-4.20001220703125,4,0.005945570536125988,1.4615420730776905,351.3999938964844,2.6888834635416665,352.5,-1.87816027679726,346.79998779296875,0.005945570536125988
6275,2012-10-08,355.0,356.17401123046875,350.1600036621094,351.20001220703125,3856237.0,0.005096228003281134,-1.0455791068944758,9.49938968568813,78.99151151459199,82.03243510162064,-5.551324104077366,-11.887440998558759,-23.036609396391782,-43.40390981958842,37.7231639981575,6.014007568359375,10.190821962098312,10.050000000000011,-3.2753201586633054,23.375320158663328,3.387339920668353,16.71266007933167,-10.399993896484375,90.79713507901498,27.542817167438564,6.662660079331651,10,-5.204498291015625,-15.56298828125,-27.650001525878906,-43.65150451660156,-7.79998779296875,0,-0.0005634146676936069,-1.0822617579707592,353.20001220703125,1.4615420730776905,351.3999938964844,2.6888834635416665,352.5,-0.0005634146676936069
6276,2012-10-09,354.8999938964844,356.3179931640625,351.8919982910156,355.5,3518771.0,-0.00028170733384680346,2.95886391243227,-0.15789685025458167,78.57134614127027,80.75258016702674,-5.18096401337931,-10.365672384743789,-22.300522076854918,-42.86374350734246,39.77929395432121,4.425994873046875,10.049764869173373,8.709994506835926,-3.352630130399973,20.772619144071825,2.6786821882179765,14.741306825453876,-10.06850769042967,87.89895175467153,24.83357124214271,6.031312318617963,10,-5.032501220703125,-15.3909912109375,-26.324996948242188,-42.24998474121094,-16.100006103515625,1,0.004226542760768615,-1.0455791068944758,355.0,-1.0822617579707592,353.20001220703125,1.4615420730776905,351.3999938964844,0.004226542760768615
6277,2012-10-10,356.0,357.4169921875,352.3999938964844,354.0,3779787.0,0.003099481889076827,1.075719696969697,-3.3332994252581254,78.92553229052646,79.90206396759086,-5.862844986343248,-10.101240824481408,-22.828815966117247,-43.440872157674335,41.55516028351806,5.016998291015625,9.302870609370586,8.615000915527332,-2.245895172043106,19.47589700309777,3.1845528717421416,14.045448959312523,-10.709053515624987,80.47410185998982,16.17883580868937,5.430448043785205,10,-5.5830078125,-15.941497802734375,-27.76000213623047,-43.34999084472656,-23.0,2,-0.0098314606741573,2.95886391243227,354.8999938964844,-1.0455791068944758,355.0,-1.0822617579707592,353.20001220703125,-0.0098314606741573
6278,2012-10-11,358.79998779296875,359.6549987792969,355.0,356.1000061035156,3628758.0,0.007865134249912309,1.111108804417779,1.3499908447265625,78.8380812727694,79.04184369747901,-7.823864961834204,-11.830209284274531,-24.999873002996026,-45.65487815300651,42.63772066366265,4.654998779296875,8.305581053081994,10.349989318847634,-0.6064780285065581,21.306456666201825,4.871755645170538,15.82822299252473,-12.781478566406236,90.99514032629237,25.14600419104957,5.47823367367711,10,-7.2639923095703125,-17.122482299804688,-30.874984741210938,-46.14997863769531,-27.0,3,-0.021181649510876643,1.075719696969697,356.0,2.95886391243227,354.8999938964844,-1.0455791068944758,355.0,-0.021181649510876643
6279,2012-10-12,356.8999938964844,358.5,355.3500061035156,358.20001220703125,2308818.0,-0.005295412377719133,2.3157937005091633,-0.4814915284889175,69.69692566018841,77.64100602295836,-4.973248504675269,-9.146919116677907,-22.38979347019506,-43.170808203103206,42.912324540209184,3.449981689453125,7.7798479950522506,7.654995727539074,-3.332741883212293,18.64273333829044,2.161126922163419,13.148864532914729,-9.790565505703114,70.98466245837778,7.027461871558252,5.493868805375669,10,-5.3639984130859375,-12.772491455078125,-28.974990844726562,-43.84999084472656,-21.29998779296875,4,-0.025217148091659425,1.111108804417779,358.79998779296875,1.075719696969697,356.0,2.95886391243227,354.8999938964844,-0.025217148091659425
6280,2012-10-15,357.79998779296875,359.0320129394531,355.8999938964844,356.70001220703125,3049590.0,0.002521697707692949,-1.3200036168817957,-0.8461231484307143,68.32570625291712,76.17219557387168,-4.46117343280946,-9.24501975035264,-22.657764052293373,-43.51228721726295,43.22598844158148,3.13201904296875,7.434760962313078,7.74499053955077,-3.258255565338743,18.748236644440283,2.2433674871060134,13.246613591995526,-9.68691377110622,76.10445871891437,11.927239204197775,5.50162305244477,10,-5.6724853515625,-13.6724853515625,-29.874984741210938,-44.74998474121094,-25.0999755859375,0,-0.024594712390154205,2.3157937005091633,356.8999938964844,1.111108804417779,358.79998779296875,1.075719696969697,356.0,-0.024594712390154205
6281,2012-10-16,356.3999938964844,360.0,355.3999938964844,358.70001220703125,4663938.0,-0.003912783522213137,-1.139528611881933,-2.0909721451559204,65.08619895871973,74.31737193559448,-1.7390958787436261,-7.007154838744555,-20.65155087950552,-41.51473498441351,43.600869317638505,4.600006103515625,7.135552399781773,5.584997558593727,-4.932011402567468,16.102006519754923,0.32649307801312943,10.843502039174325,-7.36356589402709,52.631536679288615,-11.045123244686806,5.258504480580594,10,-1.3199920654296875,-12.099990844726562,-28.274986267089844,-42.44999694824219,-27.199981689453125,1,-0.025813641546035604,-1.3200036168817957,357.79998779296875,2.3157937005091633,356.8999938964844,1.111108804417779,358.79998779296875,-0.025813641546035604
6282,2012-10-17,357.70001220703125,358.3280029296875,356.20001220703125,356.20001220703125,4059612.0,0.0036476384197818845,-1.8373209635416667,-0.6521687210582882,70.38622337248657,73.85714808146392,-2.4852749101997915,-7.394655642505484,-21.369325529679372,-42.23230955807617,43.98326624174243,2.12799072265625,7.115357990162352,6.065014648437511,-3.8695664641548433,15.999595761029866,1.097724092141334,11.032305204733689,-7.567227004819699,54.000244140625,-11.458268497602887,4.96729055629618,10,-2.6200103759765625,-13.400009155273438,-29.425003051757812,-42.65000915527344,-25.300018310546875,2,-0.05283763983525802,-1.139528611881933,356.3999938964844,-1.3200036168817957,357.79998779296875,2.3157937005091633,356.8999938964844,-0.05283763983525802
6283,2012-10-18,361.1000061035156,361.7999877929688,357.79998779296875,357.79998779296875,3758135.0,0.009505154544184213,-1.42422897304299,2.20001220703125,76.15382719324295,73.8861502951903,-4.877549363038838,-9.792419459553344,-24.122667965004155,-45.04812655826436,44.82823185704366,4.099975585937557,7.231655589710101,8.510008239746071,-1.1942309976216734,18.214247477113815,3.6578886210622272,13.362127858429915,-9.980499421525224,89.1475398977059,19.38262817051664,4.8521196186838695,10,-5.1200103759765625,-14.900009155273438,-32.83300018310547,-44.13999938964844,-27.5,3,-0.07781779459582805,-1.8373209635416667,357.70001220703125,-1.139528611881933,356.3999938964844,-1.3200036168817957,357.79998779296875,-0.07781779459582805
6284,2012-10-19,358.5,362.20001220703125,357.6000061035156,360.6000061035156,7481726.0,-0.007200238326139141,-1.3589811807973708,-0.6363619549637027,73.60594922061125,73.287754484748,-1.6166900932171302,-6.4520962691815384,-20.876771185555242,-41.801279618624676,45.04604005427153,4.600006103515625,6.8835491277475285,5.230001831054665,-4.104283437655852,14.564287099765181,0.5628591966993781,9.897144465409951,-6.09883558469221,45.58820229509521,-30.93077165817858,4.667142634355264,10,-1.4539947509765625,-8.699996948242188,-28.0,-39.839996337890625,-26.70001220703125,4,-0.07447702149799507,-1.42422897304299,361.1000061035156,-1.8373209635416667,357.70001220703125,-1.139528611881933,356.3999938964844,-0.07447702149799507
6285,2012-10-22,357.79998779296875,358.8999938964844,356.79998779296875,358.20001220703125,2764713.0,-0.0019526142455543738,1.3333559391000644,0.19048726258119833,70.6766632630818,72.41056749828263,-0.5338735355700237,-5.232784174150197,-19.48055176243446,-40.40243199788489,45.09794049948029,2.100006103515625,6.911564560515444,4.029989624023415,-5.140466135750671,13.2004453837975,-0.5552382558636282,8.615217503910458,-4.026984686819674,35.293932852533175,-42.569439091395196,4.585227879887053,10,-0.4999847412109375,-7.3999786376953125,-23.941986083984375,-35.781982421875,-24.199981689453125,0,-0.062045786603823316,-1.3589811807973708,358.5,-1.42422897304299,361.1000061035156,-1.8373209635416667,357.70001220703125,-0.062045786603823316
6286,2012-10-23,352.6000061035156,358.8999938964844,352.4800109863281,357.70001220703125,5077810.0,-0.014533208124260621,-1.4044896303027186,12.749237107110162,50.19158252898292,69.21790641366667,4.811528646049112,0.2061677224678533,-13.707804611514632,-34.52995144408226,44.01772518442287,6.41998291015625,6.625753917809789,-1.3149917602539176,-10.304407489436812,7.674423968928977,-5.8096996248453365,3.1797161043375013,9.600006103515625,1.2345175114990345,-71.29044101905728,4.494707864591443,10,4.7400054931640625,-1.8589935302734375,-18.74200439453125,-30.582000732421875,-17.399993896484375,1,-0.05643787167332659,1.3333559391000644,357.79998779296875,-1.3589811807973708,358.5,-1.42422897304299,361.1000061035156,-0.05643787167332659
6287,2012-10-24,354.20001220703125,358.79998779296875,350.25201416015625,358.79998779296875,6363506.0,0.004537737027281663,2.716530000265372,0.9019549178120718,55.26319110539003,66.59847417284675,3.2735967776579287,-1.0706897831408924,-14.827147566445888,-35.41737666143399,43.3374597999219,8.5479736328125,6.101947331320673,0.045013427734375,-8.689546369380878,8.779573224849628,-4.322266470823251,4.412293326292001,7.805599975585949,33.04317619894154,-37.49826838639072,4.367279898557626,10,2.0260009765625,-3.4589996337890625,-20.092010498046875,-32.1820068359375,-13.300018310546875,2,-0.07058158988822227,-1.4044896303027186,352.6000061035156,1.3333559391000644,357.79998779296875,-1.3589811807973708,358.5,-0.07058158988822227
6288,2012-10-25,353.5,355.20001220703125,352.8999938964844,354.79998779296875,3659225.0,-0.001976318980537184,1.1904554305809865,0.28260754186237824,50.58821135876226,64.47528369491052,3.5120758829296506,0.04926885256213609,-13.647920169832332,-34.04792447701675,42.55851399890325,2.300018310546875,5.5665141301287235,-0.9199981689453125,-9.203808699820001,7.3638123619293765,-5.061903434382657,3.221907096492032,8.035468261718734,27.184351948343853,-39.41609633443854,4.141905265437358,10,2.72601318359375,-2.7589874267578125,-18.066993713378906,-31.48199462890625,-12.100006103515625,3,-0.059688843291416216,2.716530000265372,354.20001220703125,-1.4044896303027186,352.6000061035156,1.3333559391000644,357.79998779296875,-0.059688843291416216
6289,2012-10-26,355.0,356.0,351.29998779296875,351.29998779296875,3221498.0,0.004243281471004279,-1.5405387571963511,-2.8461899619700457,50.0,62.43909411125306,1.915672136451633,-0.9065182176536837,-14.702646323420197,-34.85657902390449,41.7406571172126,4.70001220703125,4.941337211574364,0.2050018310546875,-7.4120114362805225,7.8220150983898975,-3.6035048026129175,4.0135084647222925,6.084130097656214,54.90283262226645,-8.280116186065534,3.8085066336675935,10,1.22601318359375,-2.6599884033203125,-19.566993713378906,-32.98199462890625,-18.29998779296875,4,-0.06028167294784326,1.1904554305809865,353.5,2.716530000265372,354.20001220703125,-1.4044896303027186,352.6000061035156,-0.06028167294784326
6290,2012-10-29,353.6000061035156,356.1000061035156,353.0,354.70001220703125,2657137.0,-0.003943644778829247,-1.6956360210702297,-0.2972979660513683,47.54719284345519,60.49031565400145,2.969522794180648,1.1676619711577132,-12.89670397088662,-32.77434546929442,41.30133853166228,3.100006103515625,4.039101473508595,-1.584992980957054,-7.960365215875072,4.790379253960964,-4.772679098416063,1.602693136501955,7.0508393566406085,38.71415111318138,-20.460757450372633,3.1876861174590028,10,2.626007080078125,-1.0500030517578125,-16.275001525878906,-29.69000244140625,-16.600006103515625,0,-0.06165163442945465,-1.5405387571963511,355.0,1.1904554305809865,353.5,2.716530000265372,354.20001220703125,-0.06165163442945465
6291,2012-10-30,354.8999938964844,356.5429992675781,352.5,352.8999938964844,1924941.0,0.0036764360026289022,-1.8878692098092642,-1.8181717297822166,47.94006206388122,57.996297730823066,1.6029513315576196,0.5329448561855088,-13.747924608879146,-33.36323767038965,41.31281129158915,4.042999267578125,3.56657539177138,-0.6900054931640511,-5.706983437369388,4.326972451041286,-3.1984944652667195,1.8184834789386173,5.33489831167185,54.37522313459478,-2.0185054857550497,2.5084889721026644,10,1.326019287109375,-2.09149169921875,-17.31499481201172,-30.729995727539062,-15.79998779296875,1,-0.06001687280722079,-1.6956360210702297,353.6000061035156,-1.5405387571963511,355.0,1.1904554305809865,353.5,-0.06001687280722079
6292,2012-10-31,354.6000061035156,359.8999938964844,354.5,354.79998779296875,3506878.0,-0.0008452741564606292,-26.000381475547417,-0.0999908447265625,41.32234531548516,54.12613307773887,1.5834788946953609,1.0522772994173692,-12.983731955913072,-32.3850005765122,41.13990456742932,5.399993896484375,3.051663074158398,-1.0949935913085938,-5.924057153943977,3.7340699713267895,-3.5095253726262854,1.3195381900090979,-4.347991943359375,38.3722787033587,-13.080959526146785,2.414531781317704,10,1.626007080078125,-1.79150390625,-13.775001525878906,-27.69000244140625,-12.20001220703125,2,-0.054709513712814406,-1.8878692098092642,354.8999938964844,-1.6956360210702297,353.6000061035156,-1.5405387571963511,355.0,-0.054709513712814406
6293,2012-11-01,354.20001220703125,355.0,351.3999938964844,354.1000061035156,3562909.0,-0.0011280143530725262,3.2353469167938247,-0.5000763009308714,44.05289897060227,50.842460827737874,1.0077547419004418,1.763197160257107,-12.030791473213355,-31.180847175506187,40.47420830926251,3.600006103515625,2.6723929796199286,-1.6349884033203352,-6.087432283182579,2.817455476541909,-3.8612103432514573,0.5912335366107868,-3.755038452148426,33.72119018470219,-14.631019304499524,2.226221939931134,11,0.8759918212890625,-1.391510009765625,-11.675010681152344,-27.290008544921875,-11.100006103515625,3,-0.03754945751603467,-26.000381475547417,354.6000061035156,-1.8878692098092642,354.8999938964844,-1.6956360210702297,353.6000061035156,-0.03754945751603467
6294,2012-11-02,355.29998779296875,356.79998779296875,351.29998779296875,353.8999938964844,3812257.0,0.0031055210277479706,1.5000034679114156,13.999084528532194,44.54147598702534,47.93855113039827,-0.6636705425249829,0.8733922938013166,-12.560086077496067,-31.48445687719027,39.84273305169085,5.5,2.0377613305176965,-0.6400115966796989,-4.926779446626085,3.6467562532666875,-2.783395521652892,1.5033723282934943,-4.665913635253901,46.51159489718067,1.6008781670713432,2.1433839249732025,11,-0.2239837646484375,-2.491485595703125,-12.474983215332031,-28.389984130859375,-13.399993896484375,4,-0.03912185300885462,3.2353469167938247,354.20001220703125,-26.000381475547417,354.6000061035156,-1.8878692098092642,354.8999938964844,-0.03912185300885462
6295,2012-11-05,354.79998779296875,355.98699951171875,353.5,354.5,2389700.0,-0.0014072615175302339,-1.1626197489584162,0.21427792915531335,46.363617447755914,47.513221676928595,-0.7084766887203386,1.4310081133938297,-11.49311991673369,-30.195687616145506,38.95767741928198,2.48699951171875,0.8187935925519696,-1.1300109863281023,-5.426933402508837,3.1669114298526324,-3.278472194418498,1.0184502217622935,-3.9805952404785216,40.69764553503309,-3.102745424069809,2.148461208090375,11,0.2760162353515625,-1.991485595703125,-11.804481506347656,-27.889984130859375,-7.79998779296875,0,-0.051014589088709594,1.5000034679114156,355.29998779296875,3.2353469167938247,354.20001220703125,-26.000381475547417,354.6000061035156,-0.051014589088709594
6296,2012-11-06,356.3999938964844,357.4159851074219,354.1000061035156,355.6000061035156,3879103.0,0.004509600221433097,1.3418177115886119,2.666734486266531,47.085155154127754,46.60455101567723,-1.914051479230352,-0.05360840277182888,-12.55068289413748,-31.026337007004088,38.11404592525025,3.31597900390625,-0.1865249524020669,0.39499511718747726,-3.878529523083728,4.668519757458682,-1.7417672029481537,2.531757437323108,-5.398989317114285,59.30235446496691,16.098508852314723,2.136762320135611,11,-0.8000030517578125,-3.59149169921875,-13.404487609863281,-29.489990234375,-8.699981689453125,1,-0.05443320490661696,-1.1626197489584162,354.79998779296875,1.5000034679114156,355.29998779296875,3.2353469167938247,354.20001220703125,-0.05443320490661696
6297,2012-11-07,352.5,360.70001220703125,352.1000061035156,358.29998779296875,4522126.0,-0.010942744004695748,-1.6060720957330719,-7.250095368886854,31.14030215135945,44.44367221485469,1.9215023981553827,3.763696564905956,-8.155275110850425,-26.379837585174243,37.303147550492795,8.600006103515625,-1.1930599988596668,-3.3299987792968864,-7.881963132532462,1.2219655739386894,-5.605980955914674,-1.0540166026790985,-1.321015634287619,12.766054152327772,-23.6089392482541,2.2759821766177994,11,3.5,0.9000091552734375,-9.504493713378906,-25.589996337890625,-5.70001220703125,2,-0.03801416708222516,1.3418177115886119,356.3999938964844,-1.1626197489584162,354.79998779296875,1.5000034679114156,355.29998779296875,-0.03801416708222516
6298,2012-11-08,351.20001220703125,356.0,351.0,354.1000061035156,2968389.0,-0.0036879086325354304,-2.0302862163036943,0.5,33.02323600800557,42.55736510463309,3.197140525618863,4.70642043915899,-6.393778973891017,-24.40837075483114,36.03605484938905,5.0,-1.1990851843388555,-4.249987792968739,-9.02160920932846,0.5216336233909828,-6.635798501148599,-1.864177084788878,9.5,2.061978920874626,-31.778312125621778,2.3858107081798634,11,4.649993896484375,4.9799957275390625,-7.405006408691406,-18.400009155273438,-3.100006103515625,3,-0.025056998874360192,-1.6060720957330719,352.5,1.3418177115886119,356.3999938964844,-1.1626197489584162,354.79998779296875,-0.025056998874360192
6299,2012-11-09,347.8999938964844,352.8999938964844,345.8269958496094,351.6000061035156,3738705.0,-0.009396407163566711,1.2454005560991679,1.2758689635577256,29.4605467597476,40.54773776199892,6.0168447131656535,7.691981956085044,-2.503117901519772,-20.463616200982642,34.181085131354926,7.072998046875,-1.5848790796068215,-7.100006103515625,-12.885648438474732,-1.3143637685565182,-9.992827270995178,-4.207184936036072,12.800018310546875,13.937980010628714,-18.903886908753734,2.89282116747954,11,5.3635101318359375,6.1135101318359375,-3.9999923706054688,-15.099990844726562,0.70001220703125,4,-0.013797033277318627,-2.0302862163036943,351.20001220703125,-1.6060720957330719,352.5,1.3418177115886119,356.3999938964844,-0.013797033277318627
6300,2012-11-12,349.0,351.29998779296875,346.70001220703125,348.70001220703125,3176452.0,0.003161845710876632,-1.1395296021348171,-0.0810775143927022,40.999971008256544,39.776616533596176,4.688783172363742,6.2176837329178625,-3.022983211898122,-20.897960515324712,32.15647559898473,4.5999755859375,-1.7603073154051003,-5.560000610351551,-11.771839069205328,0.6518378485022254,-8.66591983977844,-2.454081380924663,11.105091552734393,21.33396531099251,-14.865481097207521,3.1059192294268776,11,4.2635040283203125,5.0135040283203125,-4.9707489013671875,-16.199996948242188,0.70001220703125,0,-0.020343857030130752,1.2454005560991679,347.8999938964844,-2.0302862163036943,351.20001220703125,-1.6060720957330719,352.5,-0.020343857030130752
6301,2012-11-13,347.20001220703125,350.20001220703125,345.29998779296875,350.1000061035156,3810636.0,-0.00515755814604224,2.161299849381282,-9.66703967446592,32.67322544386565,38.81560321452734,5.90236103738556,7.6872202923335635,-0.5196337215261906,-18.439212981808737,29.76768304468799,4.9000244140625,-2.100182254581796,-6.899989318847645,-13.856089584225288,0.05611094652999782,-10.378039451536495,-3.421939186158795,12.333955517578147,12.337801311064785,-23.25869962641206,3.478050132688823,11,5.79998779296875,6.54998779296875,-2.5837554931640625,-12.163009643554688,6.0,1,-0.0005760720046057433,-1.1395296021348171,349.0,1.2454005560991679,347.8999938964844,-2.0302862163036943,351.20001220703125,-0.0005760720046057433
6302,2012-11-14,338.79998779296875,350.0,338.1000061035156,349.1000061035156,6741085.0,-0.024193617853485727,-1.0341901743678026,3.551737927115451,23.655857523194484,36.54926527592648,13.215174117311847,15.38763451945647,8.526436094047426,-9.382668828577437,27.632919794416683,11.899993896484375,-2.5033145648493473,-14.355012512207054,-23.90388534692505,-4.806139677489057,-19.129448929566024,-9.580576094848084,19.87994113574223,3.9105135649828573,-31.397196132552082,4.774436417358996,11,10.600021362304688,11.350021362304688,5.8882598876953125,-1.240997314453125,14.100006103515625,2,0.026269258366978132,2.161299849381282,347.20001220703125,-1.1395296021348171,349.0,1.2454005560991679,347.8999938964844,0.026269258366978132
6303,2012-11-15,333.0,338.5920104980469,330.5,338.1000061035156,6967519.0,-0.017119208978581657,1.660088984304854,0.49514534341102956,15.838457514159415,33.360041001163594,17.535763620430146,19.999906703497913,14.666936605436717,-3.001124270616856,25.356176359284426,8.29998779296875,-3.229934957556395,-18.75,-31.20395749386131,-6.29604250613869,-24.976978746930627,-12.523021253069373,24.03353510269534,11.16071732676842,-20.773244286104525,6.22697874693065,11,12.600006103515625,13.350006103515625,12.237747192382812,5.108489990234375,18.5,3,0.04144140478368996,-1.0341901743678026,338.79998779296875,2.161299849381282,347.20001220703125,-1.1395296021348171,349.0,0.04144140478368996
6304,2012-11-16,331.79998779296875,334.72601318359375,329.5,333.0,4897222.0,-0.0036036402613550678,1.2467626182447946,0.23529622958765417,15.93743890518084,29.979354496433032,16.820608152611555,20.129088270509442,16.21020988543387,-1.2477735796361458,22.95583751761847,5.22601318359375,-3.866986772853579,-18.615011596679665,-33.50779315050795,-3.722230042851379,-26.061402373593808,-11.168620819765522,22.58019379945705,10.55040862780013,-19.678000666127197,7.446390776914145,11,13.300018310546875,14.050018310546875,14.8067626953125,7.4275054931640625,18.5,4,0.04912603649858327,1.660088984304854,333.0,-1.0341901743678026,338.79998779296875,2.161299849381282,347.20001220703125,0.04912603649858327
6305,2012-11-19,335.6000061035156,336.87799072265625,315.83099365234375,332.79998779296875,3321910.0,0.011452737945602198,6.859240477479274,-2.3333248563145315,22.029003198596016,27.195337612485062,11.18710152928179,15.368582469787953,12.827252446829448,-4.552961389206473,21.2545766906675,21.0469970703125,-4.571428273267145,-13.704994201660156,-29.558467933227632,2.14847952990732,-21.631731067443866,-5.778257335876447,15.794553697819083,57.51986318642093,29.09230712979469,7.926736865783738,11,2.665496826171875,3.415496826171875,12.231742858886719,3.6274871826171875,11.399993896484375,0,0.038736590475478616,1.2467626182447946,331.79998779296875,1.660088984304854,333.0,-1.0341901743678026,338.79998779296875,0.038736590475478616
6306,2012-11-20,332.70001220703125,336.20001220703125,331.7349853515625,334.29998779296875,3923202.0,-0.008641221226884821,-1.5297392627429283,-0.5714161153556909,20.485188283555146,26.011436071617915,11.590584251301891,17.60383562033178,16.13532688507172,-1.219474956297006,21.10015090348129,4.46502685546875,-5.551540607974573,-15.609988403320301,-33.01475525261861,1.794778445978011,-24.312371827969457,-6.907604978671145,13.715648333444733,49.36935649533336,21.282692571265507,8.702383424649165,11,3.215484619140625,6.31549072265625,15.427490234375,6.5274810791015625,14.29998779296875,1,0.0510970825856818,6.859240477479274,335.6000061035156,1.2467626182447946,331.79998779296875,1.660088984304854,333.0,0.0510970825856818
6307,2012-11-21,329.20001220703125,330.3890075683594,327.3999938964844,327.6000061035156,3667701.0,-0.010519987591169788,-1.9889680638417992,-1.0000190737773709,18.90548207889931,24.44279674616166,12.782077311356659,20.1689389751798,19.94667501559786,2.6469710818968224,21.779894604091606,5.300018310546875,-6.772892618962146,-17.8599884033203,-36.98917518708413,1.2691983804435267,-27.424581795202243,-8.295395011438359,12.933794969106202,58.73647317831203,30.066984799630553,9.564593391881917,11,5.1654815673828125,9.81549072265625,20.489990234375,10.599990844726562,15.899993896484375,2,0.07290400701718869,-1.5297392627429283,332.70001220703125,6.859240477479274,335.6000061035156,1.2467626182447946,331.79998779296875,0.07290400701718869
6308,2012-11-22,332.3999938964844,332.5849914550781,329.6000061035156,330.20001220703125,1842898.0,0.009720478647615272,1.3229667628513413,1.3749833107631273,22.931461012187555,23.71734277421055,7.414588486350283,16.134364537425768,16.927560270299068,-0.14347901368506655,22.315615978903423,3.384979248046875,-8.21702187643649,-13.605006408691395,-33.54876512174906,6.338752304366267,-23.576885765220197,-3.6331270521625925,6.051419386321982,78.72382073693429,50.15031552132385,9.971879356528817,11,1.165496826171875,6.615509033203125,17.290008544921875,7.70001220703125,3.600006103515625,3,0.06167268464627007,-1.9889680638417992,329.20001220703125,-1.5297392627429283,332.70001220703125,6.859240477479274,335.6000061035156,0.06167268464627007
6309,2012-11-23,333.6000061035156,334.67999267578125,330.20001220703125,332.6000061035156,2560741.0,0.0036101450934591384,1.8354547737237557,0.454549237747784,25.348875995812705,21.978332217272346,4.439684357733142,13.964903525744035,15.813255614847094,-0.9563550785493931,23.224232782925824,4.47998046875,-9.03832925335547,-11.334994506835926,-31.541325223077024,8.871336209405172,-21.438159864956447,-1.2318291487154056,1.6845484310259735,84.42540468747282,55.01498497626329,10.103165358120549,11,-0.584503173828125,5.415496826171875,17.489990234375,8.349990844726562,3.0,4,0.05365705506291274,1.3229667628513413,332.3999938964844,-1.9889680638417992,329.20001220703125,-1.5297392627429283,332.70001220703125,0.05365705506291274
6310,2012-11-26,331.79998779296875,334.79998779296875,330.97198486328125,332.29998779296875,2051544.0,-0.005395738242247927,-2.5510134752576152,-0.5,21.52779887240486,20.73995148711004,3.9597066208365277,14.807150026736906,17.66048926156236,1.1859415786000795,24.15005213154072,3.8280029296875,-10.01837342372744,-12.045011901855446,-32.63161590806999,8.541592104359097,-22.338313904962718,-1.7517098987481745,-15.968994140625,49.999826605030535,23.363813917841302,10.293302003107263,11,1.115509033203125,6.46551513671875,21.623016357421875,10.45001220703125,2.0,0,0.05575648185841198,1.8354547737237557,333.6000061035156,1.3229667628513413,332.3999938964844,-1.9889680638417992,329.20001220703125,0.05575648185841198
6311,2012-11-27,333.6000061035156,335.11199951171875,331.9549865722656,332.79998779296875,3355271.0,0.005425010177125156,-1.5357322319316609,-1.60003662109375,27.007344254796863,21.11233890173252,0.030899928069004545,11.941835518064636,15.942471106844096,-0.2115518554645064,25.264898233618066,3.31201171875,-10.668285618030893,-9.179994201660179,-29.561367427976734,11.201379024656376,-19.370680814818456,1.0106924114980984,-17.38963256835939,80.39429062115414,49.85559723885425,10.190686613158281,11,-6.3885040283203125,4.665496826171875,20.25,8.649993896484375,-1.899993896484375,1,0.04016784667661666,-2.5510134752576152,331.79998779296875,1.8354547737237557,333.6000061035156,1.3229667628513413,332.3999938964844,0.04016784667661666
6312,2012-11-28,335.20001220703125,335.8550109863281,315.83099365234375,333.1000061035156,2744336.0,0.004796181277703981,10.744279078924995,2.624947549113103,30.676368386213156,22.76099566529405,-2.384187878577336,9.290224896537097,14.441525030398452,-1.4419472468527488,26.153623563393396,20.024017333984375,-11.873947113656016,-6.609988403320301,-26.46248379805604,13.24250699141544,-16.5362361006882,3.3162592940475975,-0.0880126953125,96.72893421748479,60.00267696753636,9.926247697367877,11,-8.84552001953125,3.06549072265625,18.840499877929688,7.04998779296875,3.79998779296875,2,0.03520282626266935,-1.5357322319316609,333.6000061035156,-2.5510134752576152,331.79998779296875,1.8354547737237557,333.6000061035156,0.03520282626266935
6313,2012-11-29,340.8999938964844,342.0,335.79998779296875,336.20001220703125,4055606.0,0.017004718024689724,-1.2545373838257734,2.238080013950852,42.00914132827959,25.657851490082802,-7.650209143823986,2.680163845731272,8.886313118118096,-6.7098732123613445,27.63938953721954,6.79998779296875,-12.719767376895334,-0.24500579833983238,-19.221715480090666,18.731703883411,-9.73336063921522,9.243349042535556,-25.069000244140625,95.79653086975485,53.86665347591642,9.488354840875406,11,-11.9844970703125,-2.634490966796875,12.583518981933594,1.350006103515625,-11.699981689453125,3,0.012320364570926445,10.744279078924995,335.20001220703125,-1.5357322319316609,333.6000061035156,-2.5510134752576152,331.79998779296875,0.012320364570926445
6314,2012-11-30,341.3999938964844,345.70001220703125,340.70001220703125,340.70001220703125,4446793.0,0.0014667058050807924,-13.286087980119458,0.14893285457343403,41.203705338946115,27.788373950121702,-7.426183506515542,1.1440750907779034,8.4463880037477,-6.725815876254387,28.585463461526274,5.0,-12.505013760718441,0.9499938964843864,-16.82396408827566,18.72395188124443,-7.936985095895636,9.836972888864409,-25.569000244140625,85.60375091443355,39.37212645052223,8.886978992380019,11,-10.634490966796875,-3.134490966796875,12.083518981933594,1.050018310546875,-15.699981689453125,4,-0.015817205603470774,-1.2545373838257734,340.8999938964844,10.744279078924995,335.20001220703125,-1.5357322319316609,333.6000061035156,-0.015817205603470774
6315,2012-12-03,336.70001220703125,342.5,335.3450012207031,341.6000061035156,4078877.0,-0.013766789026007475,1.1358263681705345,-7.000174390722414,38.61172271260672,29.802433331127432,-2.8538718098265576,4.657308015782064,13.059579220546311,-1.6472221375212257,29.737196630782766,7.154998779296875,-11.49507313906031,-2.8449890136718636,-19.339640903475527,13.6496628761318,-11.092314958573695,5.402336931229968,-19.674257812500002,69.86844417562028,18.55017201296708,8.24732594490184,12,-5.93450927734375,1.56549072265625,17.58300018310547,5.75,-12.70001220703125,0,-0.0002970184136914522,-13.286087980119458,341.3999938964844,-1.2545373838257734,340.8999938964844,10.744279078924995,335.20001220703125,-0.0002970184136914522
6316,2012-12-04,337.0,338.0,334.70001220703125,336.29998779296875,2919976.0,0.0008909646037800201,1.44442435065669,-0.14285981203639692,47.63159500925164,32.994223656722134,-2.7711808958928827,2.982305391778027,12.613244570605616,-1.5901535829866589,30.659112808368523,3.29998779296875,-10.339453068183502,-1.5750015258789176,-16.054879284458195,12.90487623270036,-8.814940405168556,5.664937353410721,-18.82727529296875,70.8727885012281,12.997696891376805,7.239938879289626,12,-6.2344970703125,1.2655029296875,17.38800811767578,5.45001220703125,-11.399993896484375,1,-0.00949558518406901,1.1358263681705345,336.70001220703125,-13.286087980119458,341.3999938964844,-1.2545373838257734,340.8999938964844,-0.00949558518406901
6317,2012-12-05,339.1000061035156,339.1340026855469,335.3999938964844,337.0,2612183.0,0.006231472117256942,2.4446587182049804,2.9999564042200717,58.892132430203304,36.98985381427944,-3.709258698215649,-0.1824201971819548,10.397948475976477,-3.282139564571139,30.91374442714047,3.7340087890625,-9.520455110714977,1.1950042724609489,-11.72832949998849,14.118338044910388,-5.266662613763742,7.65667115868564,-19.82618989648438,39.99994451349432,-22.801700449749156,6.461666886224705,12,-8.334503173828125,-0.834503173828125,15.417251586914062,3.350006103515625,-17.20001220703125,2,-0.021822452855472352,1.44442435065669,337.0,1.1358263681705345,336.70001220703125,-13.286087980119458,341.3999938964844,-0.021822452855472352
6318,2012-12-06,342.3999938964844,343.75,339.3999938964844,339.70001220703125,2704694.0,0.009731606409825178,-1.636352707264068,1.285701829596152,64.56045038587136,41.34669541317485,-6.081060823219218,-4.40113486442533,7.057324723522925,-6.2417881220656,31.262278002372078,4.649993896484375,-8.183425090229946,4.93499298095702,-6.607927170235087,16.477913132149126,-0.8364670946390333,10.706453056553073,-22.069129849453134,69.99983354048295,0.564437581183995,5.771460075596048,12,-11.634490966796875,-4.134490966796875,12.117263793945312,0.050018310546875,-17.399993896484375,3,-0.009929888893374983,2.4446587182049804,339.1000061035156,1.44442435065669,337.0,1.1358263681705345,336.70001220703125,-0.009929888893374983
6319,2012-12-07,343.1000061035156,344.1199951171875,341.5,342.79998779296875,2100307.0,0.002044428211184224,1.2393155705100616,0.11111864636668814,61.261265389387944,45.76152502617296,-5.913667919054376,-5.77529022041665,6.346539872854578,-6.616289276406064,33.09579352336528,2.6199951171875,-6.26321635875729,5.87500457763673,-4.930427657515224,16.680436812788685,0.4722884600607813,11.277720695212679,-21.75437613008438,89.17207150586054,17.47640139264331,5.402716117575965,12,-12.334503173828125,-4.834503173828125,10.842247009277344,-0.649993896484375,-15.100006103515625,4,-0.040512951469580116,-1.636352707264068,342.3999938964844,2.4446587182049804,339.1000061035156,1.44442435065669,337.0,-0.040512951469580116
6320,2012-12-10,341.8999938964844,344.70001220703125,341.5,342.6000061035156,2053400.0,-0.003497558104587184,-3.2666829427083335,-2.3332316142813547,64.55693024127231,49.93370124689246,-3.4981742263182696,-5.411938486444797,7.576417940381361,-5.07048865354534,34.99261084905479,3.20001220703125,-4.618234071082554,5.029992675781273,-4.542797136591332,14.602782488153878,0.24359776959494184,9.816387581967604,-19.580188633709156,71.99981689453125,-2.415883891778094,4.78639490618631,12,-11.134490966796875,-3.634490966796875,12.042259216308594,0.550018310546875,-15.79998779296875,0,-0.04738222280974336,1.2393155705100616,343.1000061035156,-1.636352707264068,342.3999938964844,2.4446587182049804,339.1000061035156,-0.04738222280974336
6321,2012-12-11,347.0,347.0,340.79998779296875,341.20001220703125,4148356.0,0.014916660411113503,1.1379397434413376,-8.285552358531694,76.80720067506329,55.05934927898692,-7.261077788172656,-11.096627144188574,2.5339180621141395,-9.75481529509591,37.21644545935896,6.20001220703125,-2.933106227648011,10.139999389648438,0.6123366640775316,19.667662115219343,5.376168026863013,14.903830752433862,-23.744986459454537,100.0,22.626050133556248,4.76383136278545,12,-6.149993896484375,-8.7344970703125,6.942253112792969,-4.54998779296875,-18.5,1,-0.06628242074927959,-3.2666829427083335,341.8999938964844,1.2393155705100616,343.1000061035156,-1.636352707264068,342.3999938964844,-0.06628242074927959
6322,2012-12-12,347.70001220703125,348.3999938964844,345.70001220703125,346.8999938964844,4434353.0,0.002017326245046913,1.454549237747784,0.13793448177886286,74.91856191829054,58.715951566765916,-6.706787642371296,-11.695309177626541,1.7169753933331435,-9.998923145885556,38.37746655784669,2.699981689453125,-0.7490917099757439,10.39501037597654,-0.27683625776506915,21.06685700971815,5.059087059105707,15.730933692847373,-23.020299478918503,92.22242567274306,14.39879668466287,5.335923316870812,12,-6.1500091552734375,-9.43450927734375,6.504234313964844,-5.25,-18.800018310546875,2,-0.06356055601849275,1.1379397434413376,347.0,-3.2666829427083335,341.8999938964844,1.2393155705100616,343.1000061035156,-0.06356055601849275
6323,2012-12-13,346.79998779296875,348.70001220703125,345.70001220703125,347.20001220703125,3469548.0,-0.002588508433892689,-1.3077139771820274,-0.5000190730497807,71.71045696979066,62.10559063685975,-5.455545289549718,-10.23306985135423,2.5226620404754954,-8.678727464674466,38.40739617928528,3.0,1.0706670305187345,8.804986572265648,-2.4627522820614445,20.07272542659274,3.17111714510213,14.438855999429165,-20.222652571386277,75.94913237634626,-0.9964791666450026,5.633869427163542,12,-5.0999755859375,-10.884490966796875,7.900016784667969,-4.3499755859375,-17.79998779296875,3,-0.07179929288621856,1.454549237747784,347.70001220703125,1.1379397434413376,347.0,-3.2666829427083335,341.8999938964844,-0.07179929288621856
6324,2012-12-14,348.1000061035156,348.6499938964844,346.1000061035156,347.20001220703125,3163400.0,0.0037486111773537,1.5500267032883193,-2.2498474214220323,77.25750562634917,66.39956651616447,-6.3756921265613755,-10.803205114157379,1.0834384006933533,-9.631374996643785,38.30668732864958,2.54998779296875,2.7515710701070475,9.290003967285145,-2.43955933225277,21.01956726682306,3.425222317516159,15.15478561705413,-19.310403183388303,92.40500950291268,11.553125593817938,5.864781649768963,12,-6.399993896484375,-13.734512329101562,7.915000915527344,-5.649993896484375,-18.5,4,-0.06636025768022047,-1.3077139771820274,346.79998779296875,1.454549237747784,347.70001220703125,1.1379397434413376,347.0,-0.06636025768022047
6325,2012-12-17,348.6000061035156,349.57000732421875,346.79998779296875,348.6000061035156,3076915.0,0.0014363688343381753,1.8556866446437,0.0,76.22374264537979,69.57647180906758,-5.598950243561433,-10.83484980812193,0.38914513836130027,-9.828665236529275,36.73850366328208,2.77001953125,3.5505763980908682,9.140003967285168,-3.2620987011231932,21.54210663569353,2.938952633080987,15.341055301489348,-17.81936225469792,88.93957741773843,7.698107824274388,6.201051334204178,12,-6.1150054931640625,-15.034515380859375,5.0384979248046875,-6.149993896484375,-18.100006103515625,0,-0.05909353339884482,1.5500267032883193,348.1000061035156,-1.3077139771820274,346.79998779296875,1.454549237747784,347.70001220703125,-0.05909353339884482
6326,2012-12-18,349.70001220703125,351.8999938964844,346.5,349.1000061035156,3318439.0,0.0031554965124958034,1.1600107422530654,100.0,75.8006781192508,71.45519910785065,-5.261288968968131,-11.168575936297543,-0.8931539777600506,-10.573380432367571,34.93122969271173,5.399993896484375,4.432906116959259,9.39001007080077,-3.3859382017314488,22.16595834333299,3.0020359345346606,15.77798420706688,-16.664644741165432,64.51631956920866,-14.15611796612096,6.387974136266103,12,-4.050018310546875,-15.834518432617188,3.9384918212890625,-7.25,-19.0,1,-0.0674864320266132,1.8556866446437,348.6000061035156,1.5500267032883193,348.1000061035156,-1.3077139771820274,346.79998779296875,-0.0674864320266132
6327,2012-12-19,353.20001220703125,357.1000061035156,348.29998779296875,350.70001220703125,4304182.0,0.010008578432441961,-1.4109477943881477,4.166624281572656,73.74515873230956,72.47572225745488,-7.320719258951499,-13.468924827240471,-4.573997081571406,-13.738838033478942,32.51353649466475,8.800018310546875,6.027414985380631,11.690010070800781,-1.2001211289309026,24.580141270532465,5.244944470934911,18.13507567066665,-17.523597040878826,65.7895089076575,-10.274144134168267,6.445065599865849,12,-4.2500152587890625,-16.734512329101562,0.17498779296875,-10.75,-18.100006103515625,2,-0.06993208197442846,1.1600107422530654,349.70001220703125,1.8556866446437,348.6000061035156,1.5500267032883193,348.1000061035156,-0.06993208197442846
6328,2012-12-20,352.8999938964844,354.8999938964844,348.92999267578125,353.8999938964844,4420432.0,-0.0008494289359509688,2.9800008138020835,-0.4,72.37347709406987,73.71041244686398,-6.006266108175396,-12.178763789098014,-4.5523024924103765,-13.096238813341984,30.483088327018027,5.970001220703125,7.180111023488507,10.364991760253929,-2.733547357286909,23.463530877794767,3.8157222014834815,16.914261319024376,-13.795804180353855,61.81807084517046,-12.50020360809183,6.5492695587704315,12,-3.9499969482421875,-16.434494018554688,-3.1249847412109375,-10.449981689453125,-18.899993896484375,3,-0.06800793543521533,-1.4109477943881477,353.20001220703125,1.1600107422530654,349.70001220703125,1.8556866446437,348.6000061035156,-0.06800793543521533
6329,2012-12-21,351.5,353.20001220703125,350.70001220703125,351.70001220703125,5366448.0,-0.003967112271741846,-1.7777966159167204,0.20001220703125,83.03556101721239,75.76359364419068,-3.67599723957818,-9.875300629706715,-3.3913869475923093,-11.313619132910787,28.822093495103207,2.5,7.754640778166618,8.06999816894529,-4.903515309095837,21.043511646986417,1.5832414299247262,14.556754907965853,-9.516479661887843,47.16978416023447,-26.566636038571758,6.486756739020566,12,-2.5500030517578125,-15.034500122070312,-5.524993896484375,-9.04998779296875,-20.79998779296875,4,-0.06401137980085347,2.9800008138020835,352.8999938964844,-1.4109477943881477,353.20001220703125,1.1600107422530654,349.70001220703125,-0.06401137980085347
6330,2012-12-24,350.29998779296875,352.0,348.6000061035156,351.1000061035156,1065714.0,-0.0034139749844416256,1.6153737807669284,3.9998474214220323,78.54061176322662,75.95619487620881,-1.2953606949884033,-7.60833492118843,-2.478340548844699,-9.785169245389852,27.092009936312557,3.399993896484375,7.8383639121809665,5.944985961914085,-6.1451076551032315,18.035079578931402,-0.10006084659460157,11.990032770422772,-5.89782973239204,35.84892080117233,-36.669672676083515,6.045046808508662,12,1.1000213623046875,-13.834487915039062,-4.824981689453125,-7.3499755859375,-17.0999755859375,0,-0.059092156468149915,-1.7777966159167204,351.5,2.9800008138020835,352.8999938964844,-1.4109477943881477,353.20001220703125,-0.059092156468149915
6331,2012-12-27,347.0,350.70001220703125,346.20001220703125,349.6000061035156,3044052.0,-0.009420462198014956,-1.1428664850136239,3.2499332443257676,66.12237627659535,74.97884091602046,2.240209007709666,-3.42877552522566,0.5355515688216883,-6.183775874776586,25.487983601396238,4.5,8.022594882172939,1.9749984741210938,-9.04323825382653,12.993235202068718,-3.534119889852718,7.484116838094906,10.100006103515625,7.339341659877202,-66.43023463750598,5.509118363973808,12,4.4000091552734375,-10.534500122070312,-8.3594970703125,-7.9844970703125,-16.100006103515625,3,-0.047550432276657006,1.6153737807669284,350.29998779296875,-1.7777966159167204,351.5,2.9800008138020835,352.8999938964844,-0.047550432276657006
6332,2012-12-28,347.0,348.27899169921875,345.6000061035156,347.29998779296875,1727639.0,0.0,1.3728882281389376,0.11537964951817552,60.849017900199364,73.77201435273255,2.380840740352653,-2.6344952318542596,0.20164733273230695,-5.904857903589914,22.527945639699592,2.678985595703125,8.236027249001893,1.3849990844726676,-8.636719815037395,11.40671798398273,-3.6258603652823354,6.395858534227671,9.88200622558594,15.053717570928852,-56.74751621279103,5.0108594497550305,12,4.350006103515625,-10.534500122070312,-9.534500122070312,-7.9844970703125,-16.0,4,-0.04697402822181196,-1.1428664850136239,347.0,1.6153737807669284,350.29998779296875,-1.7777966159167204,351.5,-0.04697402822181196
6333,2012-12-31,345.1000061035156,347.6000061035156,343.3999938964844,345.79998779296875,866423.0,-0.005475486733384383,-1.0487833925075736,2.3333672431332655,54.464268684452165,71.23943247029955,4.486093560638892,-0.4255308304036589,1.6291657810558604,-3.7277760153724557,20.75202798887348,4.20001220703125,7.502527462250157,-0.7249954223632926,-10.503785137796001,9.053794293069416,-5.614390280079647,4.164399435353062,11.330720117187525,17.347030925459396,-50.0982297174602,4.889394857716345,12,5.149993896484375,-8.634506225585938,-8.409507751464844,-6.084503173828125,-13.899993896484375,0,-0.028977107572117577,1.3728882281389376,347.0,-1.1428664850136239,347.0,1.6153737807669284,350.29998779296875,-0.028977107572117577
6334,2013-01-02,336.0,349.94000244140625,333.3999938964844,347.8999938964844,12438109.0,-0.026369185576849863,1.0700872557688306,17.000435976806035,40.264061969657746,67.24391239521931,13.062918371530088,8.694974386951912,10.225030941818659,5.607198614700167,20.01469633303199,16.540008544921875,6.610556609440266,-9.55500183105471,-20.115199448601743,1.0051957864923224,-14.835100639828227,-4.274903022281194,19.648882281249996,13.97852285125967,-50.705760224221734,5.28009880877353,1,9.25,0.4654998779296875,0.290496826171875,3.0155029296875,-7.20001220703125,2,-0.005952380952380931,-1.0487833925075736,345.1000061035156,1.3728882281389376,347.0,-1.1428664850136239,347.0,-0.005952380952380931
6335,2013-01-03,336.6000061035156,337.6400146484375,333.70001220703125,335.8999938964844,5638739.0,0.0017857324509393813,1.8345042592429963,-0.058824585383867735,29.84503505370722,62.13772983238113,11.825255165733438,8.52412842494914,9.140028663059525,5.270389888886484,18.79475551200417,3.94000244140625,5.878434187444611,-8.949995422363259,-19.527927091202116,1.627936246475599,-14.238961256782716,-3.6610295879438013,17.268965106953146,18.497160809826298,-39.996514661259866,5.2889658344194315,1,8.649993896484375,-0.1345062255859375,-0.584503173828125,2.415496826171875,-4.899993896484375,3,-0.017528204959895155,1.0700872557688306,336.0,-1.0487833925075736,345.1000061035156,1.3728882281389376,347.0,-0.017528204959895155
6336,2013-01-04,333.79998779296875,336.7550048828125,330.3999938964844,335.8999938964844,7515666.0,-0.008318533154410557,2.3359391895680313,-2.9999564042200717,25.089638274832367,56.73156089266145,13.558487514970125,11.67046879238029,11.580151369879445,8.281674092260744,17.589930086763992,6.355010986328125,4.726516512242938,-11.590013122558616,-22.79093719233498,-0.3890890527822535,-17.190475157446826,-5.989551087670407,18.431465232381242,17.400165863120755,-35.30576211790587,5.600462034888189,1,8.850006103515625,2.6655120849609375,1.7905120849609375,5.21551513671875,-0.199981689453125,4,-0.001797410449007053,1.8345042592429963,336.6000061035156,1.0700872557688306,336.0,-1.0487833925075736,345.1000061035156,-0.001797410449007053
6337,2013-01-07,331.70001220703125,335.6000061035156,331.34698486328125,333.79998779296875,4547705.0,-0.0062911194210107935,-2.0313438030190976,0.9999854678621772,24.055057417020606,51.36284759521154,13.732033657843715,13.900306063170262,13.236828314067395,10.522174158275732,16.527653743994406,4.253021240234375,3.478504284534779,-13.319989013671886,-25.810423970494924,-0.8295540568488491,-19.565206492083405,-7.074771535260368,18.34829490543217,6.6531102458741165,-41.33176717431927,6.2452174784115115,1,10.099990844726562,4.7654876708984375,1.0384902954101562,7.31549072265625,5.199981689453125,0,-0.002411873021118671,2.3359391895680313,333.79998779296875,1.8345042592429963,336.6000061035156,1.0700872557688306,336.0,-0.002411873021118671
6338,2013-01-08,339.0,339.45001220703125,330.1000061035156,332.1000061035156,6850754.0,0.022007800796861154,1.3974318344542649,-3.285749578561879,37.037030596692446,46.251899770709315,4.752785928712569,6.674757293915889,5.591795455907459,3.404989738225254,15.920410377555683,9.350006103515625,2.2617566582471227,-5.850001525878895,-18.580818377283038,6.880815325525248,-12.215409951580966,0.5154068998231764,9.08347579086552,44.858848484195924,2.389843246604322,6.36540842570207,1,2.0500030517578125,4.600006103515625,-6.69000244140625,0.0155029296875,-1.600006103515625,1,-0.02359882005899705,-2.0313438030190976,331.70001220703125,2.3359391895680313,333.79998779296875,1.8345042592429963,336.6000061035156,-0.02359882005899705
6339,2013-01-09,329.20001220703125,340.44000244140625,325.89599609375,340.0,12228509.0,-0.028908518563329655,1.4904136075039844,-1.5652170067094502,28.15315702327102,40.65329368849203,12.356254367954648,16.211153264532697,14.877390505882204,13.302312824010016,15.523596750511913,14.54400634765625,0.5565459821399372,-14.954989624023426,-29.479373870630184,-0.4306053774166685,-22.217181747326833,-7.692797500720019,16.725447221352283,22.71737260217635,-13.300321209727262,7.262192123303391,1,9.097991943359375,12.297988891601562,4.3904876708984375,9.81549072265625,6.5999755859375,2,0.006075333918099002,1.3974318344542649,339.0,-2.0313438030190976,331.70001220703125,2.3359391895680313,333.79998779296875,0.006075333918099002
6340,2013-01-10,325.70001220703125,329.2200012207031,324.0,324.6000061035156,6814489.0,-0.010631834356673364,-3.539095360038213,-0.10185253211413588,24.358967670921302,36.01291495452825,13.40998265317404,19.431527553612796,17.856854685823237,16.86431680596513,15.283502177342411,5.220001220703125,-1.3350872772326738,-17.644990539550804,-34.34310808350449,-0.9468729955971185,-25.994049311527647,-9.295931767573961,17.421322354503616,10.340705319784819,-21.160328150149184,8.349058771976836,1,11.269989013671875,14.849990844726562,8.81549072265625,13.31549072265625,5.29998779296875,3,0.009517885998625575,1.4904136075039844,329.20001220703125,1.3974318344542649,339.0,-2.0313438030190976,331.70001220703125,0.009517885998625575
6341,2013-01-11,324.0,327.82000732421875,323.6449890136719,326.0,5434479.0,-0.005219564455989811,-2.0811693430328146,-1.8181717297822166,17.5555419921875,31.20252874252693,12.856324072030986,20.364170213301577,18.963935557533432,18.626657370261455,15.451710381411255,4.175018310546875,-3.561287017606219,-18.19500274658202,-36.88273579894798,0.49273030578393673,-27.538869272764998,-8.851136220399042,16.44000244140625,2.113788047003756,-24.015194889128324,9.343866526182977,1,12.792495727539062,16.37249755859375,10.5155029296875,15.0155029296875,8.79998779296875,4,0.023765469774787773,-3.539095360038213,325.70001220703125,1.4904136075039844,329.20001220703125,1.3974318344542649,339.0,0.023765469774787773
6342,2013-01-14,325.6000061035156,327.7799987792969,323.29998779296875,323.3999938964844,4141172.0,0.004938290442949356,-2.7333045114694063,-1.100006103515625,20.518363941000203,27.430761548810043,8.830072656186587,17.94357160314547,16.787036352526115,17.103706300946328,15.8877053047985,4.480010986328125,-5.76824517681888,-15.489996337890602,-35.38190033745957,4.401907661678365,-25.435948337675086,-5.544044338106119,11.816893920898451,13.418998511512632,-7.857004911484564,9.945951999784489,1,11.019989013671875,14.599990844726562,8.915496826171875,13.415496826171875,6.699981689453125,0,0.02457002410944864,-2.0811693430328146,324.0,-3.539095360038213,325.70001220703125,1.4904136075039844,329.20001220703125,0.02457002410944864
6343,2013-01-15,321.8999938964844,326.29998779296875,320.29998779296875,326.0,8966035.0,-0.011363673641501482,1.553201436279698,-1.8636287973366625,19.547322647996097,25.12890162418097,9.938185200439023,20.746157831155756,19.868161678581657,20.90155511375616,16.522965520801066,6.0,-7.675592485442621,-17.94500885009768,-39.388541909815274,3.498524209619916,-28.666775379956505,-7.223242320238853,12.693523681640613,7.944413802299575,-9.640789233858719,10.721766529858801,1,8.470001220703125,16.800003051757812,12.615509033203125,17.115509033203125,13.20001220703125,1,0.046598323343937764,-2.7333045114694063,325.6000061035156,-2.0811693430328146,324.0,-3.539095360038213,325.70001220703125,0.046598323343937764
6344,2013-01-16,325.0,325.70001220703125,321.70001220703125,322.29998779296875,6083897.0,0.009630339118653408,-1.051301313050691,-0.6585385823489568,24.9505071356745,24.58506518884401,5.714699169273558,16.682125476814292,16.1370700028981,17.91521163216919,17.192555988245545,4.0,-9.488056709209332,-13.69000244140625,-35.741224080409665,8.361219197597165,-24.715613260907958,-2.6643916219045423,6.7348116210937405,52.690640491838614,35.87007198618283,11.025610819501694,1,5.3699951171875,13.699996948242188,9.5155029296875,14.0155029296875,12.79998779296875,2,0.03815382737379802,1.553201436279698,321.8999938964844,-2.7333045114694063,325.6000061035156,-2.0811693430328146,324.0,0.03815382737379802
6345,2013-01-17,328.0,328.7200012207031,325.29998779296875,326.29998779296875,4198378.0,0.009230769230769154,1.178342339540489,0.6296313041119425,31.075701812938235,25.250183359744657,1.5270880404380023,12.711415736280173,12.543952035990912,15.042683083427164,17.812781673846143,3.720001220703125,-11.099071375931658,-9.660002136230446,-31.68662598800131,12.366621715540418,-20.673314062115878,1.3533097896549862,1.4478468554687538,91.44893025548464,70.39577199384647,11.013311925885445,1,2.3699951171875,10.699996948242188,6.5155029296875,11.0155029296875,17.0,3,0.023780450588319457,-1.051301313050691,325.0,1.553201436279698,321.8999938964844,-2.7333045114694063,325.6000061035156,0.023780450588319457
6346,2013-01-18,326.1000061035156,326.5199890136719,323.3999938964844,325.0,5592575.0,-0.005792664318549967,2.2165363620632696,0.6470577675654328,29.942426633349214,25.90433549489228,2.48086516557953,13.441874665275407,13.764940192343033,17.033249826961082,18.995447056795374,4.600006103515625,-11.703714333643575,-10.37999572753904,-32.21859700975574,11.45860555467766,-21.29929636864739,0.5393049135693104,2.6199951171875,68.88371806442026,45.12718873443664,10.919300641108347,1,4.269989013671875,12.599990844726562,8.415496826171875,12.915496826171875,20.5,4,0.015026046626104517,1.178342339540489,328.0,-1.051301313050691,325.0,1.553201436279698,321.8999938964844,0.015026046626104517
6347,2013-01-21,328.5,329.6000061035156,325.8999938964844,325.8999938964844,3322705.0,0.007359686757327344,-1.846156554808268,2.3636287973366623,34.22052834856409,25.591390800655795,-0.4702368054508952,9.588127056939129,10.82555676255879,14.732317376351375,20.480596631072853,3.70001220703125,-12.086561405428881,-6.745001220703102,-27.36184949393413,13.871847052527926,-17.053425357318588,3.5634229159123834,-8.20001220703125,88.17200066941653,60.97726781752109,10.308424136615503,1,1.8699951171875,10.199996948242188,11.057754516601562,10.5155029296875,12.79998779296875,0,0.013089764970985573,2.2165363620632696,326.1000061035156,1.178342339540489,328.0,-1.051301313050691,325.0,0.013089764970985573
6348,2013-01-22,328.8999938964844,330.8299865722656,328.1419982910156,328.20001220703125,2993575.0,0.0012176374322203642,-5.58812969819365,0.26922309470990763,41.913431559629196,27.12031019358448,-2.7419253189689243,7.692312113837829,9.921609156985141,14.42034622570577,21.9491013795155,2.68798828125,-12.083989490140027,-5.145007324218739,-24.167259706151754,13.877245057714276,-14.656133515185275,4.366118866747797,-8.414005737304706,78.8609190061871,47.9292063688294,9.511126190966522,1,-3.3350067138671875,9.800003051757812,11.007759094238281,10.115509033203125,15.0,1,0.01033747023283449,-1.846156554808268,328.5,2.2165363620632696,326.1000061035156,1.178342339540489,328.0,0.01033747023283449
6349,2013-01-23,329.0,331.0,327.20001220703125,328.8999938964844,3625879.0,0.00030406234530699905,-1.1714405294410002,0.14286959933731525,41.2442313682776,28.996450604401847,-3.210952811003949,6.134766930282012,9.414806720179797,14.48807695422704,23.54718314952207,3.79998779296875,-11.871686343458919,-3.9200012207031136,-21.174940784543367,13.33493834313714,-12.54747100262324,4.707468561217013,-8.100251904296897,73.68423166035569,39.47854373034097,8.627469781920118,1,-3.350006103515625,9.699996948242188,9.807754516601562,10.0155029296875,16.79998779296875,2,0.018541051986369572,-5.58812969819365,328.8999938964844,-1.846156554808268,328.5,2.2165363620632696,326.1000061035156,0.018541051986369572
6350,2013-01-24,329.6000061035156,329.61199951171875,325.20001220703125,329.0,4752167.0,0.0018237267584062522,13.141145400303223,5.999694842844065,44.902932577603195,32.03504955833692,-3.575577069051178,4.115457906845563,8.371127237583948,14.04343562536701,25.356503967375794,4.4119873046875,-12.62331057909762,-2.2849960327148438,-17.514921105273345,12.944929039843657,-9.899958568994066,5.329966503564378,-8.094242893554735,81.5790424716006,43.37843862143836,7.614962536279246,1,-3.95001220703125,9.099990844726562,8.432746887207031,9.415496826171875,13.29998779296875,3,0.024878584762155098,-1.1714405294410002,329.0,-5.58812969819365,328.8999938964844,-1.846156554808268,328.5,0.024878584762155098
6351,2013-01-25,330.5,330.79998779296875,328.1000061035156,329.5,4024383.0,0.0027305639557595462,2.3750286106660563,1.6666497126290627,48.49998474121094,35.144118536138116,-3.862797135169046,2.019484744941849,7.08679825021693,13.37108262523634,26.74905114232122,2.699981689453125,-12.027964277347621,-0.5600021362304801,-14.028155642658817,12.908151370197857,-7.29407888944462,6.17407461698366,-8.424582582636788,91.37929220116388,47.15623114823415,6.734076753214157,1,-4.850006103515625,8.199996948242188,7.525245666503906,8.5155029296875,14.20001220703125,4,0.04387291981845687,13.141145400303223,329.6000061035156,-1.1714405294410002,329.0,-5.58812969819365,328.8999938964844,0.04387291981845687
6352,2013-01-28,330.70001220703125,332.3999938964844,327.70001220703125,330.8999938964844,7647592.0,0.0006051806566755857,1.9375053644487255,-0.199981689453125,37.3860461492225,37.12619892516328,-3.64679389131544,0.5646561652030186,6.767650278913834,13.414959442470717,27.981349716535732,4.699981689453125,-10.842789500417666,0.45500946044921875,-10.731162316818029,11.641181237716467,-5.138076428184377,6.048095349082814,-8.089119834709834,76.38908315637332,30.91437756010145,5.593085888633615,1,-3.6500091552734375,7.9999847412109375,9.057731628417969,8.31549072265625,14.199981689453125,0,0.04807981043112375,2.3750286106660563,330.5,13.141145400303223,329.6000061035156,-1.1714405294410002,329.0,0.04807981043112375
6353,2013-01-29,335.1000061035156,335.70001220703125,330.20001220703125,330.5,7145033.0,0.013305091424459459,-1.1153920642279906,-23.002136426064396,60.727249725619544,41.10139254626828,-6.679921016016124,-4.872753806250216,2.4841721591245687,9.162372277252132,28.653081942474344,5.5,-9.014923601164469,5.355003356933594,-3.732518663673659,14.442525377540846,0.8112423466299674,9.89876436723722,-11.705985609261177,94.28565615699405,44.034885015428216,4.543761010303612,1,-5.5500030517578125,2.4999847412109375,7.6077423095703125,3.915496826171875,11.79998779296875,1,0.018501884740455443,1.9375053644487255,330.70001220703125,2.3750286106660563,330.5,13.141145400303223,329.6000061035156,0.018501884740455443
6354,2013-01-30,334.0,336.3999938964844,333.3999938964844,335.79998779296875,4215237.0,-0.0032826203625189176,1.0,-0.39130117492519884,66.53381610207202,45.0411830228387,-4.658946107304132,-4.1426616082179635,3.7290000740648566,10.409675569438093,27.94386701989794,3.0,-7.346683592576142,4.3549972534179915,-4.483310863347356,13.193305370183339,-0.06415680496468212,8.774151311800665,-9.375380334467877,78.57144803420154,22.310966362353078,4.4191540583826665,1,-4.100006103515625,2.75,8.707748413085938,5.0155029296875,8.0,2,0.029640700288875443,-1.1153920642279906,335.1000061035156,1.9375053644487255,330.70001220703125,2.3750286106660563,330.5,0.029640700288875443
6355,2013-01-31,330.70001220703125,335.8999938964844,330.6000061035156,334.0,3743189.0,-0.009880202972960328,-2.028564453125,1.8333389847750161,62.54683360269561,48.66389490832163,-1.045645128526644,-1.378000746986345,7.015944753545,13.850443384938103,27.3756813518791,5.29998779296875,-5.222606661052453,1.3500091552734261,-6.884066462937028,9.58408477348388,-2.767028653831801,5.467046964378653,-4.6623476337848615,34.48283119534448,-27.444297704187733,4.117037809105214,1,0.0999908447265625,5.449981689453125,12.007736206054688,8.31549072265625,11.29998779296875,3,0.045660644174649434,1.0,334.0,-1.1153920642279906,335.1000061035156,1.9375053644487255,330.70001220703125,0.045660644174649434
6356,2013-02-01,333.20001220703125,335.239990234375,331.8999938964844,332.29998779296875,6668127.0,0.007559721523187957,-2.9293792410153303,-0.27273567980468677,63.76812395441382,51.946961086749376,-2.718471863226,-4.137379678885509,4.625172712156541,11.515173586463902,26.39795010711471,4.53997802734375,-3.4130124085235707,3.880007934570301,-4.289926857077319,12.049942726217921,-0.20495946125350883,7.964975330394111,-5.9188681149963145,63.21852385813155,-4.644433634150445,4.084967395823816,2,-2.4000091552734375,2.29998779296875,10.732742309570312,5.81549072265625,13.699981689453125,4,0.029111588637716235,-2.028564453125,330.70001220703125,1.0,334.0,-1.1153920642279906,335.1000061035156,0.029111588637716235
6357,2013-02-04,330.8999938964844,334.3999938964844,329.7449951171875,333.70001220703125,6495833.0,-0.006902815805174045,1.2166757493188012,-3.111047063610471,67.17556451669265,54.75386474864532,-0.04717350461419301,-2.0030681524801253,7.122777335331705,13.936285680361607,25.502673252184444,4.654998779296875,-2.185375902817725,1.6199905395507699,-6.508609286177887,9.748590365279426,-2.4443093733135584,5.684290452415098,-2.524587827915525,17.355356741611676,-55.687383896549164,4.06429991286434,2,-0.0999908447265625,4.220001220703125,13.032760620117188,8.115509033203125,18.300018310546875,0,0.04170449853457514,-2.9293792410153303,333.20001220703125,-2.028564453125,330.70001220703125,1.0,334.0,0.04170449853457514
6358,2013-02-05,331.0,334.94000244140625,330.79998779296875,331.1000061035156,3959095.0,0.00030222455533479575,-15.559047909673481,0.035716231975673286,62.93102767890263,57.16350878315921,0.2034252661836149,-2.8808467286215773,7.122432668622821,13.872961753170102,25.367585237191292,4.1400146484375,-0.6163583078209172,2.119996643066429,-4.6721380583970245,8.912131344529882,-1.2760707076652693,5.516063993798127,-1.6616433920812597,18.858078332286272,-54.4144076260382,3.3960673507317227,2,-0.1999969482421875,4.1199951171875,12.907752990722656,8.0155029296875,27.0,1,0.04199393926430317,1.2166757493188012,330.8999938964844,-2.9293792410153303,333.20001220703125,-2.028564453125,330.70001220703125,0.04199393926430317
6359,2013-02-06,331.20001220703125,334.0299987792969,329.6000061035156,331.5,3685051.0,0.0006042664864991387,-1.5314243861607142,2.9996948428440646,57.84315778765775,58.60131158427639,0.3892355706444732,-3.081322449143272,6.987774961804121,13.65528216786015,24.786100138516307,4.42999267578125,0.5910262686098804,2.2200088500976562,-4.650404160758967,9.09042186095428,-1.2151976553306554,5.655215355525968,5.199981689453125,25.39697148780748,-43.693605888671456,3.4352065054283143,2,0.8499908447265625,3.91998291015625,12.157737731933594,7.81549072265625,26.79998779296875,2,0.04740332460990104,-15.559047909673481,331.0,1.2166757493188012,330.8999938964844,-2.9293792410153303,333.20001220703125,0.04740332460990104
6360,2013-02-07,328.79998779296875,332.7300109863281,328.6000061035156,332.0,3879988.0,-0.007246450258468817,-1.2944627174392187,10.667141403865717,56.45926936145421,59.485676542081194,2.9768955496980425,-0.46077186015895677,9.484641699190774,16.013923429356396,24.020131767509543,4.1300048828125,1.171978684647172,-0.33501434326171875,-7.031530361106775,6.361501674583337,-3.6832723521842468,3.0132436656608093,7.464006347656266,3.0117796294679176,-63.37423618219322,3.3482580089225262,2,3.2500152587890625,1.57000732421875,12.057762145996094,10.21551513671875,34.00000000000006,3,0.040146024017928994,-1.5314243861607142,331.20001220703125,-15.559047909673481,331.0,1.2166757493188012,330.8999938964844,0.040146024017928994
6361,2013-02-08,331.70001220703125,332.20001220703125,327.5719909667969,330.3999938964844,3377704.0,0.00882002591766673,3.024334257698993,-0.4062541723092182,57.47663418126229,61.71796410119672,0.29613579304839277,-2.903201630789397,6.659125976164546,13.095345995315142,23.237095655667634,4.628021240234375,1.8854106363024812,2.1800094604492415,-4.148744013169676,8.508762934068159,-0.9843672763602171,5.3443861972587,4.257422412109406,56.02625965580798,-7.2898632028176635,3.1643767368094466,2,0.285980224609375,-1.33001708984375,9.157737731933594,7.31549072265625,33.5,4,0.03105211761807225,-1.2944627174392187,328.79998779296875,-1.5314243861607142,331.20001220703125,-15.559047909673481,331.0,0.03105211761807225
6362,2013-02-11,333.6000061035156,334.42999267578125,330.85699462890625,332.5,3908231.0,0.005728048919390716,1.589148486825374,0.8461466231601681,60.26199709484402,61.66626936444388,-1.284290404848889,-4.39864645541013,4.805674203074545,11.186062771698062,22.15675348008192,3.572998046875,2.4324239367986706,3.6800033569335824,-2.616735585653487,9.976742299520652,0.5316338856400762,6.828372828227089,1.854301896484401,81.8133244972767,19.618187159557785,3.148369471293525,2,-1.614013671875,-3.230010986328125,5.957740783691406,4.665496826171875,37.79998779296875,0,0.03986806819434463,3.024334257698993,331.70001220703125,-1.2944627174392187,328.79998779296875,-1.5314243861607142,331.20001220703125,0.03986806819434463
6363,2013-02-12,336.8999938964844,337.239990234375,332.70001220703125,334.0,4899769.0,0.009892049558130944,1.5363100870350954,2.6363434595644333,65.13404899403331,61.51073968577291,-4.807677399161264,-6.8694535221043225,1.4077787177625396,7.884703413524676,20.421012497369773,4.53997802734375,2.845605344335013,6.229991149902332,0.3993622098316223,12.060620089973042,3.3146766798669773,9.145305619937687,-9.3280029296875,96.48328130277366,34.26499522840862,2.9153144700353453,2,-4.4940032958984375,-6.529998779296875,2.232757568359375,1.365509033203125,37.70001220703125,1,0.03650940496700095,1.589148486825374,333.6000061035156,3.024334257698993,331.70001220703125,-1.2944627174392187,328.79998779296875,0.03650940496700095
6364,2013-02-13,337.3999938964844,338.6000061035156,335.3999938964844,337.29998779296875,4258040.0,0.0014841199437767294,1.5599785158872572,0.03448493586033443,64.99994131248755,61.783307209083134,-5.3357838055862885,-6.738322878162592,0.7975434640327421,7.339920765688021,18.479303643828487,3.20001220703125,3.7443661802528823,6.109991455078102,0.18168348622185704,12.038299423934347,3.145837470650008,9.074145439506196,-9.634642944335951,89.11851142608879,28.13684437603338,2.96415398442811,2,-4.313995361328125,-7.029998779296875,4.925010681152344,0.865509033203125,30.5,2,0.06105514663949818,1.5363100870350954,336.8999938964844,1.589148486825374,333.6000061035156,3.024334257698993,331.70001220703125,0.06105514663949818
6365,2013-02-14,335.79998779296875,338.5400085449219,334.5710144042969,337.0,2747902.0,-0.004742163996619753,-1.1700594006540745,-11.99938968568813,59.92504354743585,61.35629827497447,-3.2813351437808365,-4.768482077940746,2.417966929843544,8.839080987805005,17.250232112826183,3.968994140625,3.415023218496117,4.11998596191404,-1.9221786790062652,10.162150602834345,1.0989036414538873,7.141068282374192,-7.60125063476562,74.6099522367904,16.751573014805608,3.021082320460158,2,-2.7139892578125,-6.3499908447265625,4.098014831542969,2.46551513671875,39.70001220703125,3,0.06611081898167992,1.5599785158872572,337.3999938964844,1.5363100870350954,336.8999938964844,1.589148486825374,333.6000061035156,0.06611081898167992
6366,2013-02-15,331.0,336.9670104980469,330.364013671875,335.79998779296875,3712799.0,-0.014294186919173169,-1.1749143069670196,3.999949137887188,50.479212979212974,59.5011481041434,1.3117018823039643,0.43998114885721407,7.173345786562891,13.478949424821053,16.006101329193317,6.602996826171875,2.874646785406071,-0.9250015258788835,-6.383695846618252,4.533692794860485,-3.654348686248568,1.8043456344908009,-2.3852120839843565,7.722036335071163,-45.81808146896162,2.7293471603696866,2,2.08599853515625,-1.5500030517578125,7.760002136230469,7.2655029296875,44.0,4,0.09607247067362179,-1.1700594006540745,335.79998779296875,1.5599785158872572,337.3999938964844,1.5363100870350954,336.8999938964844,0.09607247067362179
6367,2013-02-18,332.79998779296875,333.64300537109375,330.1000061035156,331.70001220703125,3175816.0,0.005438029586008364,1.543421110283486,-0.22916216319316404,45.99300542403953,57.61914563138083,-0.21280778568802816,-1.0765397534279373,5.281045502059385,11.532473990762583,15.439752776358409,3.542999267578125,2.709009017484732,0.6599868774413835,-4.564406379274374,5.884380134157141,-1.952209750916495,3.272183505799262,-3.785791149453132,31.76449046415441,-15.934969999163197,2.612196628357867,2,0.2860107421875,-3.3499908447265625,5.782508850097656,5.46551513671875,43.800018310546875,0,0.09735584616132309,-1.1749143069670196,331.0,-1.1700594006540745,335.79998779296875,1.5599785158872572,337.3999938964844,0.09735584616132309
6368,2013-02-19,332.29998779296875,332.6000061035156,315.83099365234375,331.0,4334690.0,-0.001502403901261662,16.65136524253132,1.181833314837421,46.975071189488936,56.41158045380652,0.5486883897959274,-0.32544630099801,5.5746349371409,11.900751988699938,15.824873350471453,16.968994140625,2.280074185473552,-0.010012817382801131,-5.006807698979742,4.98678206421414,-2.508410258181243,2.488384623415641,6.300018310546875,72.33073536211877,27.357565538383398,2.498397440798457,2,-5.0844879150390625,-5.0844879150390625,6.110008239746094,5.96551513671875,43.600006103515625,1,0.1176647834482496,1.543421110283486,332.79998779296875,-1.1749143069670196,331.0,-1.1700594006540745,335.79998779296875,0.1176647834482496
6369,2013-02-20,335.1000061035156,336.3999938964844,330.5,331.79998779296875,3205305.0,0.008426176387016149,1.0,2.538499460068548,57.97098404575857,56.579548752062564,-1.8326619283521381,-2.7879768046375375,2.5739198420729394,8.995133577206104,15.783460224243031,5.899993896484375,1.9961849316758276,2.4850051879882926,-2.4046257002396487,7.374636076216234,0.04018974387435037,4.929820632102235,3.044619750976551,84.8518200473305,36.95916227042151,2.4448154441139693,2,-7.8845062255859375,-7.8845062255859375,-0.5650100708007812,3.165496826171875,43.399993896484375,2,0.11787525896910322,16.65136524253132,332.29998779296875,1.543421110283486,332.79998779296875,-1.1749143069670196,331.0,0.11787525896910322
6370,2013-02-21,337.79998779296875,338.79998779296875,332.20001220703125,335.0,4233500.0,0.008057241540661453,1.7499968210775276,0.8484764414851805,58.27332285345441,56.66806971563946,-3.48860046533639,-5.103813390719893,-0.2608366428598856,6.231324323271906,15.261768458422608,6.5999755859375,1.9706488016905155,4.774987792968773,-0.41604169172774164,9.966017277665287,2.1794730506205156,7.37050253531703,-21.968994140625,95.64630477992368,47.63952974031101,2.595514742348248,2,-10.4844970703125,-10.4844970703125,-3.2649917602539062,0.46551513671875,47.70001220703125,3,0.08910600115818634,1.0,335.1000061035156,16.65136524253132,332.29998779296875,1.543421110283486,332.79998779296875,0.08910600115818634
6371,2013-02-22,345.0,347.00799560546875,342.4960021972656,345.0,8718190.0,0.02131442411846396,1.2470135870391197,0.0,71.55961419112191,57.923360504114775,-9.614695920029249,-11.76502261728018,-7.679151233160212,-1.00726286726632,14.479449773602537,9.2080078125,2.317674204130469,11.25,3.9300957904284815,18.56990420957152,7.590047895214241,14.90995210478576,-28.709626464843723,93.55936915137704,39.95382822702509,3.6599521047857477,2,-13.58050537109375,-13.58050537109375,-10.465003967285156,-6.7344970703125,38.100006103515625,4,0.08840579710144936,1.7499968210775276,337.79998779296875,1.0,335.1000061035156,16.65136524253132,332.29998779296875,0.08840579710144936
6372,2013-02-25,346.6000061035156,347.20001220703125,344.5,345.70001220703125,14920614.0,0.004637698850769922,1.5714327234679493,100.0,72.80699797531291,58.77591039092362,-10.25516583692064,-12.767354030270099,-9.505935369770611,-2.7279445603323893,14.026467129995435,2.70001220703125,2.990986192898731,12.055006408691384,2.904918922139302,21.205093895243465,7.479962665415314,16.630050151967453,-29.08092768554684,98.08726529818075,38.43047604534123,4.575043743276046,2,-15.084503173828125,-15.084503173828125,-12.065010070800781,-8.334503173828125,33.29998779296875,0,0.08193881533863112,1.2470135870391197,345.0,1.7499968210775276,337.79998779296875,1.0,335.1000061035156,0.08193881533863112
6373,2013-02-26,341.29998779296875,344.70001220703125,340.29998779296875,344.70001220703125,3703834.0,-0.01529145475249638,1.5882310702617313,-3.777830524566817,62.84982574717499,58.537008661444446,-4.766634371625969,-7.3561885528256425,-4.469942523877364,2.4369176513760067,14.496282335412115,6.300018310546875,3.3649005622255004,6.444989013671886,-3.1914475765751718,16.081425603918944,1.6267707185483573,11.263207308795415,-22.000053347656205,64.67053831506544,0.6520177790333435,4.81821829512354,2,-9.78448486328125,-9.78448486328125,-6.764991760253906,-3.03448486328125,29.600006103515625,1,0.10342812649603639,1.5714327234679493,346.6000061035156,1.2470135870391197,345.0,1.7499968210775276,337.79998779296875,0.10342812649603639
6374,2013-02-27,343.8999938964844,343.8999938964844,339.1000061035156,341.3999938964844,2891760.0,0.007617949594222573,2.839990234375,-0.735288837827164,69.11391700924875,59.55799460164588,-7.093622441212119,-9.672392132109962,-7.351115314816866,-0.31323893380226764,15.198009089715232,4.79998779296875,3.618906796452677,8.549995422363281,-1.8854678291461937,18.985458673872756,3.332263796608572,13.76772704811799,-22.926054785468693,77.9998779296875,6.00563844343948,5.217731625754724,2,-12.384490966796875,-12.384490966796875,-11.767501831054688,-5.634490966796875,29.70001220703125,2,0.09305030697276528,1.5882310702617313,341.29998779296875,1.5714327234679493,346.6000061035156,1.2470135870391197,345.0,0.09305030697276528
6375,2013-02-28,345.79998779296875,347.29998779296875,343.29998779296875,345.1000061035156,4351940.0,0.005524844228570469,1.1621728623155534,0.27999267578125,68.31165660511364,61.539377226745955,-8.298631966132916,-10.944248192165219,-9.532113812208308,-2.3825999702651757,15.216836675091324,4.0,3.5067229893243734,9.694990539550759,-1.4825168032734268,20.872497882374944,4.106236868138694,15.283744210962823,-23.252484296192108,81.70727622563706,7.375396745276632,5.588753671412085,2,-14.2344970703125,-14.2344970703125,-13.624992370605469,-9.334487915039062,29.20001220703125,3,0.09456337004444548,2.839990234375,343.8999938964844,1.5882310702617313,341.29998779296875,1.5714327234679493,346.6000061035156,0.09456337004444548
6376,2013-03-01,342.8999938964844,347.0,340.81500244140625,345.20001220703125,7093715.0,-0.008386333137237134,1.096611510828579,-3.2858263940358374,61.77213644679589,63.29261400705222,-3.9483141693987704,-7.673732145128383,-6.988078315190592,0.33104082687805203,15.360227340449416,6.18499755859375,3.3054152894846993,6.30999755859375,-5.174341832305686,17.794336949493186,0.5678278631440321,12.052167254043468,-18.37229165601235,46.34141802848562,-25.926944727850767,5.742169695449709,3,-11.334503173828125,-11.334503173828125,-10.724998474121094,-6.4344940185546875,39.20001220703125,4,0.12423449070219528,1.1621728623155534,345.79998779296875,2.839990234375,343.8999938964844,1.5882310702617313,341.29998779296875,0.12423449070219528
6377,2013-03-04,344.70001220703125,347.0429992675781,339.3999938964844,342.5,3236433.0,0.005249397324545546,1.2198723630561956,-0.9565194315814614,60.26317374526677,64.7690698465831,-4.339098994746109,-8.840115653923817,-9.243310470111169,-1.6643194188673078,15.192492577633843,7.64300537109375,3.4434371648104616,7.420014953613304,-4.28110463079895,19.121134538025558,1.569455161407177,13.270574745819431,-18.350527122359495,68.29290985757191,-0.8747370751270154,5.850559792206129,3,-5.800018310546875,-13.134521484375,-12.525016784667969,-8.234512329101562,39.399993896484375,0,0.11140119679897453,1.096611510828579,342.8999938964844,1.1621728623155534,345.79998779296875,2.839990234375,343.8999938964844,0.11140119679897453
6378,2013-03-05,344.8999938964844,347.5480041503906,342.7349853515625,346.20001220703125,3885364.0,0.000580161538645374,1.4089169931495864,-0.5909141351088917,59.94694638136113,64.98862121720559,-2.8651068567509697,-8.37472791873347,-9.895895755965398,-2.1051711311692998,15.116944445953484,4.813018798828125,4.326307941986897,6.92499694824221,-4.856500048790508,18.70649394527493,1.034248449725851,12.81574544675857,-16.87446859514887,68.65517440684333,1.9280979806577676,5.890748498516365,3,-5.0259857177734375,-13.210494995117188,-12.024993896484375,-8.434494018554688,40.20001220703125,1,0.10147869127102571,1.2198723630561956,344.70001220703125,1.096611510828579,342.8999938964844,1.1621728623155534,345.79998779296875,0.10147869127102571
6379,2013-03-06,346.8999938964844,349.1000061035156,344.70001220703125,345.6000061035156,3582800.0,0.005798782358344301,-1.838728096081906,-0.9999765252705463,64.56693481013824,65.6879114346149,-3.3696029923771675,-9.632057663671503,-12.289457990550432,-4.30651912651507,14.714975908710798,4.399993896484375,5.3913023342989845,8.139997863769509,-3.831442893850351,20.111438621389368,2.154277484959607,14.12571824257941,-16.92222071024338,77.3194903256253,11.110792538369154,5.985720378809917,3,-2.79998779296875,-14.434494018554688,-13.324996948242188,-10.434494018554688,40.300018310546875,2,0.06918420415758675,1.4089169931495864,344.8999938964844,1.2198723630561956,344.70001220703125,1.096611510828579,342.8999938964844,0.06918420415758675
6380,2013-03-07,342.0,348.0,341.70001220703125,347.5,3108820.0,-0.014125090754387726,-1.0655780352604511,-4.23080895816705,64.3979011582296,64.89216554207133,2.4460435875660664,-3.891991810984564,-7.809393187703336,0.34721908814674407,14.266188861953252,6.29998779296875,6.448394496411936,2.5800033569336165,-8.501816425903883,13.661823139771116,-2.9609065344851615,8.120913248352394,-9.727558863686056,26.80415290231241,-44.8693423663363,5.54090989141876,3,2.100006103515625,-9.534500122070312,-8.675003051757812,-5.5345001220703125,40.29998779296881,3,0.09239767866525028,-1.838728096081906,346.8999938964844,1.4089169931495864,344.8999938964844,1.2198723630561956,344.70001220703125,0.09239767866525028
6381,2013-03-08,342.0,343.760009765625,339.20001220703125,342.8999938964844,4445991.0,0.0,2.4808801090235635,0.16363525390625,62.637370929175795,63.76220698138942,2.2079286156214266,-3.247266750016024,-8.131595563474093,0.12081728076088893,13.72974681350968,4.55999755859375,7.0100525790841175,2.065003967285179,-8.449004094884629,12.579012029454987,-3.1920000637996964,7.322007998370054,-7.708251067621859,28.282722416253858,-46.43802869819645,5.257004031084898,3,2.100006103515625,-9.534500122070312,-8.525001525878906,-5.5345001220703125,35.399993896484375,4,0.09649122807017552,-1.0655780352604511,342.0,-1.838728096081906,346.8999938964844,1.4089169931495864,344.8999938964844,0.09649122807017552
6382,2013-03-11,346.8999938964844,347.1000061035156,340.0870056152344,341.79998779296875,7328782.0,0.014327467533580052,1.55016784574837,-5.666711878200129,67.89215631276016,64.32246593312111,-2.955879250573389,-7.483450703501944,-13.303496593554826,-5.000141259214047,13.551909529756168,7.01300048828125,7.547998684556546,6.299998474121082,-4.209349248124852,16.809346196367017,1.0453246129981153,11.55467233524405,-10.831254103569734,77.77764077397558,2.640780347387036,5.254673861122961,3,-2.79998779296875,-14.434494018554688,-13.749992370605469,-10.434494018554688,28.899993896484432,0,0.10147020128669992,2.4808801090235635,342.0,-1.0655780352604511,342.0,-1.838728096081906,346.8999938964844,0.10147020128669992
6383,2013-03-12,349.20001220703125,350.25,345.6000061035156,346.29998779296875,3454697.0,0.006630205681794399,-1.1627939986657394,0.5686315575315497,67.49379615024334,64.14245250434274,-4.489555898120841,-9.291094236777212,-15.793049906725855,-7.5642812038831835,13.875392165861289,4.649993896484375,7.043349645626563,7.985015869140625,-3.0396082942270937,19.009640032508344,2.472703787456794,13.497327950824456,-11.567520456844477,90.49783753031048,15.904544396247772,5.512312081683851,3,-4.475006103515625,-16.159515380859375,-16.240013122558594,-12.734512329101562,28.599975585937557,1,0.09994270525910842,1.55016784574837,346.8999938964844,2.4808801090235635,342.0,-1.0655780352604511,342.0,0.09994270525910842
6384,2013-03-13,358.0,358.0,348.5199890136719,348.79998779296875,6606142.0,0.02520042235208031,1.060869219082749,3.172391295197205,71.76724308027434,64.52640655713836,-12.381130259042607,-17.35863777986549,-24.39085859772115,-16.53838586211924,14.704630598525354,9.480010986328125,6.530437865534566,15.755003356933571,2.589736478014629,28.920270235852513,9.1723699174741,22.337636796393042,-18.601057094839348,100.0,26.910237953478827,6.582633439459475,3,-9.399993896484375,-21.084503173828125,-25.040000915527344,-21.534500122070312,22.0,2,0.0756983410712726,-1.1627939986657394,349.20001220703125,1.55016784574837,346.8999938964844,2.4808801090235635,342.0,0.0756983410712726
6385,2013-03-14,358.0,360.2999877929688,354.7650146484375,359.0,5704642.0,0.0,2.0750059340137015,-0.10869550795114541,66.58162748947845,65.06079445076975,-11.698821956906727,-16.453786880595317,-24.203853950063603,-16.70309319717478,15.500669276976137,5.534973144531307,6.7881074870301745,14.645002746582009,0.09686007932913299,29.193145413834884,7.370931412955542,21.919074080208475,-15.624887959665045,89.09957130707927,17.83076821192141,7.274071333626439,3,-8.25,-19.93450927734375,-24.415000915527344,-21.534500122070312,30.70001220703125,3,0.0815642799079086,1.060869219082749,358.0,-1.1627939986657394,349.20001220703125,1.55016784574837,346.8999938964844,0.0815642799079086
6386,2013-03-15,362.7999877929688,363.0,356.5,358.6000061035156,9209128.0,0.013407787131197724,1.8260832067297805,-4.199981689453182,69.10375474228121,66.04308122821581,-14.951443057807921,-19.762480166944442,-28.666938417746394,-21.558519890753303,15.601070365613259,6.5,6.718654806692882,17.85499114990239,2.0920773106896036,33.617904989115175,9.973534230296025,25.736448069508754,-17.19839811715974,99.12707957906987,29.95970023251553,7.881456919606392,3,-11.699981689453182,-23.384490966796932,-31.58998870849615,-26.33448791503912,24.100006103515568,4,0.05374862363867461,2.0750059340137015,358.0,1.060869219082749,358.0,-1.1627939986657394,349.20001220703125,0.05374862363867461
6387,2013-03-18,365.20001220703125,367.5400085449219,359.5,362.0,10168501.0,0.006615282510516574,1.040610041361362,0.7619109900090724,80.25319546083861,68.29933112593552,-15.799188904677123,-20.670506948174193,-30.62752594915014,-24.026137542620972,15.843390747942237,8.040008544921875,6.6798587601424515,18.63501434326173,1.5254218551895065,35.744606831333954,10.08021809922559,27.18981058729787,-16.118740466383997,89.33456664765693,18.7887788226913,8.55479624403612,3,-11.830001831054688,-23.514511108398438,-34.02201843261719,-28.734512329101562,16.79998779296875,0,0.03340630142842649,1.8260832067297805,362.7999877929688,2.0750059340137015,358.0,1.060869219082749,358.0,0.03340630142842649
6388,2013-03-19,371.3999938964844,376.3999938964844,367.89599609375,373.0,11913496.0,0.016976948198836217,1.0247628528143404,-0.5,81.90257027543723,70.22551284430207,-19.94194229673883,-25.076717562364706,-36.542302620938244,-30.247168899699034,14.384927104201228,11.199981689453125,7.393130858299116,22.87999572753904,3.810305097074888,41.94968635800319,13.345150412306964,32.414841042771116,-18.626974794982175,82.06600027146192,11.948266713270982,9.534845315232083,3,-13.599990844726562,-25.284500122070312,-40.22200012207031,-34.93449401855469,11.399993896484432,1,0.011847048919744418,1.040610041361362,365.20001220703125,1.8260832067297805,362.7999877929688,2.0750059340137015,358.0,0.011847048919744418
6389,2013-03-20,374.6000061035156,379.3219909667969,373.0400085449219,375.0,9668621.0,0.008616080397467973,-2.569319334506645,0.2499952316466078,82.43245751079628,72.22935243903171,-21.00879427407301,-26.52574823263251,-39.09811384600209,-33.47378728294791,13.803969291400042,7.9219970703125,8.270832479703756,24.105007934570324,2.8327855957464863,45.37723027339416,13.468896765158377,34.74111910398227,-17.10159204301698,80.77130994441289,11.618928423349331,10.636111169411928,3,-15.339004516601562,-27.023513793945312,-43.212013244628906,-38.13450622558594,7.5,2,0.008542396255511342,1.0247628528143404,371.3999938964844,1.040610041361362,365.20001220703125,1.8260832067297805,362.7999877929688,0.008542396255511342
6390,2013-03-21,367.8999938964844,374.5,366.0,374.5,4689242.0,-0.017885777089869492,1.5757551937633225,16.500267032883194,75.93360339061604,73.70671160141396,-11.452901888253734,-18.398392457823036,-31.70564063164187,-26.817257696664115,13.284509083642416,8.600006103515625,9.120622811779128,15.899995422363304,-5.844358592858271,37.64434943758488,5.027818414752517,26.77217242997409,-6.0368644547260715,49.95179392135389,-21.17367032052342,10.87217700761079,3,-8.19549560546875,-20.323501586914062,-36.1719970703125,-29.199996948242188,13.20001220703125,3,0.03288938924777529,-2.569319334506645,374.6000061035156,1.0247628528143404,371.3999938964844,1.040610041361362,365.20001220703125,0.03288938924777529
6391,2013-03-22,375.5,378.7999877929688,367.3200073242188,367.3999938964844,5496115.0,0.020657804375104227,-1.7796632713005116,-1.2272725170967638,78.51850721571181,74.88741725729747,-15.423103605345716,-24.871427867446187,-38.45579108758841,-34.43775129877656,14.369202467101317,11.47998046875,9.911232860785049,21.975001525878895,-1.8781369320404906,45.82813998379828,10.048432296919202,33.90157075483859,-10.145098253233982,80.7184304886479,8.853192592296551,11.92656922895968,3,-13.03900146484375,-27.923507690429688,-44.23200225830078,-36.80000305175781,6.5,4,0.035153161669856825,1.5757551937633225,367.8999938964844,-2.569319334506645,374.6000061035156,1.0247628528143404,371.3999938964844,0.035153161669856825
6392,2013-03-25,375.0,380.2999877929688,372.1000061035156,375.5,3898542.0,-0.0013315579227696217,-1.6031738342747155,-0.06172834854815557,77.71638669748772,76.02326065143573,-11.753996509688363,-23.330865590502867,-37.1458041717911,-33.95656431640816,15.590750304430333,8.199981689453182,11.231459195093748,20.05500183105471,-5.390544595228846,45.50054825733827,7.3322286179129605,32.77777504419646,-9.0,62.93711666261162,-8.948587631346577,12.722773213141771,3,-10.590011596679688,-26.93450927734375,-43.73200225830078,-36.30000305175781,11.100006103515625,0,0.031733317057291766,-1.7796632713005116,375.5,1.5757551937633225,367.8999938964844,-2.569319334506645,374.6000061035156,0.031733317057291766
6393,2013-03-26,376.6000061035156,377.0,372.6000061035156,375.6000061035156,3484658.0,0.004266682942708266,3.8889152622834087,-2.0,77.55101925267638,76.66590244836931,-10.12313177391843,-23.347737165725107,-37.781250271646286,-35.559883711555926,16.2788262894386,4.399993896484375,12.918974952472865,19.89000701904297,-6.451709754635317,46.231723792721255,6.719148632203826,33.06086540588211,-9.279998779296818,74.12598008459535,2.8066764987188435,13.170858386839138,3,-9.0675048828125,-28.534515380859375,-45.332008361816406,-37.90000915527344,14.29998779296875,1,0.014338804590991128,-1.6031738342747155,375.0,-1.7796632713005116,375.5,1.5757551937633225,367.8999938964844,0.014338804590991128
6394,2013-03-27,375.8999938964844,379.6000061035156,372.5400085449219,378.0,4289249.0,-0.0018587684431392582,1.6641408179834285,-2.100006103515625,84.10459230822605,78.61289853934124,-7.3946055114470255,-21.215157251063204,-36.20486287835354,-34.884852443953946,16.925701404279366,7.05999755859375,14.101244198477048,17.589994812011696,-9.356026748629176,44.53601637265257,4.116984031691288,31.063005592332104,-5.9839904785155795,69.23078564690891,-7.400505281719177,13.473010780320427,3,-7.5,-20.5,-48.68449401855469,-39.43449401855469,20.600006103515625,2,0.01835592979122147,3.8889152622834087,376.6000061035156,-1.6031738342747155,375.0,-1.7796632713005116,375.5,0.01835592979122147
6395,2013-03-28,378.5,380.34600830078125,373.7999877929688,375.7999877929688,3235829.0,0.006916749523096843,1.0481824171416936,-1.2857163617339475,84.89480489774579,80.3674596677262,-7.5777621985974974,-22.38757397907017,-37.976926302946254,-37.486990615315676,18.22458608622375,6.546020507812443,15.400692683303191,18.55500030517578,-9.152454837455537,46.2624554478071,4.701272733860151,32.40872787649141,-6.507199707031191,85.82828065111653,2.953938909247654,13.853727571315652,3,-8.576995849609375,-22.22698974609375,-51.28450012207031,-42.03450012207031,2.5,3,0.009511244659222262,1.6641408179834285,375.8999938964844,3.8889152622834087,376.6000061035156,-1.6031738342747155,375.0,0.009511244659222262
6396,2013-04-02,385.5,386.3999938964844,378.8999938964844,378.8999938964844,4838725.0,0.018494055482166427,-1.2727251709676375,2.4444356534123535,85.47791096168982,80.94798361226522,-12.314098958765953,-27.439276942994866,-43.98932077462382,-44.4739872052362,19.42391714372223,7.899993896484375,16.001537234543093,23.42500000000001,-5.2964476131119795,52.146447613112,9.064276193444016,37.78572380655601,-12.959991455078125,93.70633101570269,9.766464400955812,14.360723806555983,4,-9.300003051757812,-22.75,-58.18450927734375,-49.03450012207031,-6.700012207031193,1,-0.01141373254600353,1.0481824171416936,378.5,1.6641408179834285,375.8999938964844,3.8889152622834087,376.6000061035156,-0.01141373254600353
6397,2013-04-03,383.1000061035156,387.5,381.8450012207031,385.6000061035156,3594329.0,-0.006225665101126765,-1.2574801422932607,-0.37878752849460623,81.10089441651823,80.85890851682979,-7.943291165025869,-23.20466283510393,-40.68661801587905,-42.01254195034983,20.52233638329542,5.654998779296875,17.142465736087672,19.105006408691395,-9.85889155884206,48.06890437622485,4.623057424924639,33.58695539245815,-9.300018310546818,70.58825929348502,-12.004794388767394,14.481948983766735,4,-6.350006103515625,-19.800003051757812,-51.680511474609375,-46.63450622558594,-0.899993896484375,2,-0.002871328859280653,-1.2727251709676375,385.5,1.0481824171416936,378.5,1.6641408179834285,375.8999938964844,-0.002871328859280653
6398,2013-04-04,379.8999938964844,383.9930114746094,378.3999938964844,383.20001220703125,3349036.0,-0.008352942197987323,1.2893975828362636,1.32000732421875,72.39260664134147,79.7433695313348,-3.8115847639584217,-18.180203001889367,-36.61536443846171,-38.74830533503541,21.54551442039422,5.593017578125,17.788931757190483,14.154994201660145,-14.173565592732302,42.48355399605259,-0.009285695536050298,28.31927409885634,-3.360003662109307,49.197791146225384,-29.904833681176967,14.164279897196211,4,-3.149993896484375,-16.599990844726562,-48.384490966796875,-43.43449401855469,9.899993896484432,3,0.016320116627115855,-1.2574801422932607,383.1000061035156,-1.2727251709676375,385.5,1.0481824171416936,378.5,0.016320116627115855
6399,2013-04-05,370.8999938964844,380.8989868164063,368.09698486328125,380.5,3906586.0,-0.02369044523452224,1.4624017891471162,2.9090766171914737,61.13988053354585,78.0996225472159,5.149945682639554,-7.683953399649681,-26.83396473355924,-29.683071585666255,22.3380162235657,12.802001953125057,17.64581259418594,3.9549942016601562,-23.013015684502875,30.923004087823188,-9.52901074142136,17.438999144741672,16.600006103515625,14.446254942607558,-60.77317255442127,13.484004943081521,4,6.510009765625,-7.5999908447265625,-39.384490966796875,-34.43449401855469,19.399993896484432,4,0.05392289115427129,1.2893975828362636,379.8999938964844,-1.2574801422932607,383.1000061035156,-1.2727251709676375,385.5,0.05392289115427129
6400,2013-04-08,373.6000061035156,374.5,370.9639892578125,372.8999938964844,2880216.0,0.007279623217747444,1.82880859375,-0.07291789187247476,59.677422001173625,76.00616863448943,3.736435813967205,-8.321854584465996,-28.724435038176352,-32.31905129920494,22.72269872792171,3.600006103515625,16.903962058084403,5.075006103515648,-19.31937408638055,29.469386293411844,-7.1221839914324505,17.272196198463746,13.511933593749973,28.36168091123281,-42.022869023694994,12.19719009494811,4,4.198486328125,-10.25,-42.084503173828125,-37.13450622558594,3.699981689453182,0,0.0612954858735717,1.4624017891471162,370.8999938964844,1.2893975828362636,379.8999938964844,-1.2574801422932607,383.1000061035156,0.0612954858735717
6401,2013-04-09,375.0,375.9129943847656,373.0,375.70001220703125,2862634.0,0.0037473069422180316,4.174165221162186,-1.0,58.941586734443845,73.92007974970677,2.5234231063852803,-7.507735381053237,-29.310941912736325,-33.61748106267652,22.830940287555467,2.912994384765625,15.855748257195785,4.824999999999989,-16.254086557826838,25.904086557826815,-5.714543278913425,15.364543278913402,11.731640600585933,35.57702289091819,-31.071633987979368,10.53954327891341,4,2.798492431640625,-11.649993896484375,-43.43450927734375,-38.53450012207031,-0.5,1,0.016000000000000014,1.82880859375,373.6000061035156,1.4624017891471162,370.8999938964844,1.2893975828362636,379.8999938964844,0.016000000000000014
6402,2013-04-10,382.1000061035156,382.2999877929688,374.5,374.8999938964844,3744445.0,0.018933349609375094,1.0526349604073149,-10.285552358531694,59.60502525778279,71.9260804169408,-3.8705645900786294,-12.475034175585165,-35.50463394067299,-40.43948130582612,23.82540142662524,7.799987792968807,15.732912449008097,10.165005493164074,-8.467650031422806,28.797661017750954,0.8486777308706337,19.481333255457514,4.258941382324224,88.09132988148924,22.426528203168218,9.316327762293438,4,-4.301513671875,-18.75,-50.534515380859375,-45.63450622558594,-3.899993896484375,2,-0.008636530379046325,4.174165221162186,375.0,1.82880859375,373.6000061035156,1.4624017891471162,370.8999938964844,-0.008636530379046325
6403,2013-04-11,384.1000061035156,386.0,381.6000061035156,382.5,3999126.0,0.0052342317928626425,-1.588236350091104,0.22222269317170348,58.71558656959288,69.1050797793149,-5.246538532550119,-12.360061208518687,-36.69824011350943,-42.05441390494741,25.558144480853723,4.399993896484375,14.760357042906776,10.420005798339844,-5.601640603463352,26.44165220014304,2.409182597438246,18.43082899924144,-16.003021240234375,89.38729659794834,24.574478684354887,8.010823200901603,4,-6.301513671875,-20.75,-48.86726379394531,-47.63450622558594,-6.899993896484375,3,-0.0049466125131284455,1.0526349604073149,382.1000061035156,4.174165221162186,375.0,1.82880859375,373.6000061035156,-0.0049466125131284455
6404,2013-04-12,385.1000061035156,385.1000061035156,381.3819885253906,384.20001220703125,3257817.0,0.00260348863345361,7.2623173171476045,0.5624940395582597,67.62294569377393,67.18598431220693,-5.368870460062794,-11.832349436894106,-36.82813819515388,-42.64046149916754,26.893741022098204,3.718017578125,13.890940240120358,10.065005493164051,-4.923594280553289,25.05360526688139,2.5707056063054097,17.559305380022693,-16.644960937500002,94.0144103917191,26.193138634369816,7.4942998868586646,4,-7.301513671875,-21.75,-49.31825256347656,-48.63450622558594,-8.600006103515625,4,0.012204574435114024,-1.588236350091104,384.1000061035156,1.0526349604073149,382.1000061035156,4.174165221162186,375.0,0.012204574435114024
6405,2013-04-15,387.20001220703125,389.1000061035156,383.8999938964844,384.5,2753584.0,0.005453144820130484,-1.6666562333719366,3.0000339086500967,63.5103914703113,64.74514881316487,-6.822451807594746,-12.261239330701244,-37.90931576313699,-44.3707766947889,28.12676665913389,5.20001220703125,12.979579850221398,10.705010986328148,-2.923830805581929,24.333852778238224,3.8905900903731094,17.519431882283186,-18.394067944335916,88.19880014784907,21.09976594366087,6.814420895955048,4,-8.601516723632812,-23.050003051757812,-48.917259216308594,-51.83451843261719,-5.20001220703125,0,0.008006135041855433,7.2623173171476045,385.1000061035156,-1.588236350091104,384.1000061035156,1.0526349604073149,382.1000061035156,0.008006135041855433
6406,2013-04-16,382.2999877929688,386.1000061035156,381.3550109863281,386.0,2372302.0,-0.012655021331565597,1.4333155967322921,-1.3703686958880366,57.651967069216646,62.13971244124248,-2.7089612613222016,-6.140232284207457,-32.106990290747206,-39.0794969668039,28.9304707479616,5.845001220703125,11.734901835839082,4.829986572265682,-7.390981492720414,17.050954637251778,-1.280497460227366,10.94047060475873,-12.682281056640647,53.42455159036269,-13.614311125432629,6.11048403249305,4,-3.7014923095703693,-18.14997863769537,-44.01723480224615,-47.78448486328131,0.0,1,-0.013078734396161473,-1.6666562333719366,387.20001220703125,7.2623173171476045,385.1000061035156,-1.588236350091104,384.1000061035156,-0.013078734396161473
6407,2013-04-17,377.3999938964844,384.20001220703125,374.8999938964844,384.20001220703125,4490824.0,-0.01281714374298637,1.7352921377057127,1.8378367232477477,50.784300819186555,59.73878957211416,1.4499323122036003,-0.29448134833739914,-26.26888239110417,-33.756883860112225,28.891623417676303,9.300018310546875,9.976059787531483,-0.6800064086913835,-11.454562988497514,10.094550171114747,-6.067284698594449,4.707271881211682,-7.002995185468706,17.605618668145265,-46.53176740586059,5.387278289903067,4,1.1985015869140625,-12.806488037109375,-39.11724090576172,-43.4844970703125,0.600006103515625,2,-0.00768413869471285,1.4333155967322921,382.2999877929688,-1.6666562333719366,387.20001220703125,7.2623173171476045,385.1000061035156,-0.00768413869471285
6408,2013-04-18,375.7999877929688,378.8999938964844,373.0,378.7999877929688,3659700.0,-0.004239549892399941,2.68748211867491,0.4411752826234276,49.903655108219745,58.49032008041126,2.690081895617709,1.7413422781120858,-23.73323660548175,-31.790366573678796,27.88292771972364,5.899993896484375,7.416371957026854,-2.5000122070312045,-12.872450931646938,7.872426517584529,-7.686231569339043,2.686207155276634,-4.654868786253132,17.39122193473825,-44.197462102400934,5.18621936230786,4,4.232009887695256,-8.449981689453182,-37.51723480224615,-42.53448486328131,7.400024414062443,3,0.006386440904794899,1.7352921377057127,377.3999938964844,1.4333155967322921,382.2999877929688,-1.6666562333719366,387.20001220703125,0.006386440904794899
6409,2013-04-19,377.7999877929688,378.70001220703125,373.2999877929688,376.2999877929688,3768332.0,0.005321979949349576,2.272693645039658,-0.5,49.31772754312914,57.33924291840631,1.9799936019198299,-0.006989536006528851,-24.76151386298892,-33.42766536779021,26.570903867709962,5.400024414062443,5.2409857736616345,-0.6600112915038494,-10.889881048745224,9.569858465737525,-5.774946170124508,4.454923587116809,-5.936673302381109,29.813577473866133,-27.523023063590514,5.114934878620682,4,3.2500152587890057,-8.989990234375057,-38.91723632812506,-44.75949096679693,-0.7999877929688068,4,-0.0015880773036613949,2.68748211867491,375.7999877929688,1.7352921377057127,377.3999938964844,1.4333155967322921,382.2999877929688,-0.0015880773036613949
6410,2013-04-22,380.0,382.8999938964844,378.70001220703125,379.3999938964844,1999441.0,0.0058232193703424695,-3.2000457770656903,0.4000040690104167,44.086029267959724,55.68862542213029,0.875343648474086,-1.3217892665150544,-25.866832377835806,-35.21976003092914,26.551959445100337,5.100006103515568,4.014666257032104,0.9350006103515511,-8.01663556237719,9.886636783080291,-3.540817476012819,5.410818696715921,-7.447217844895192,53.435089607488216,0.6701397704701648,4.475818086364367,4,1.0500030517578125,-8.067489624023438,-37.24224853515625,-43.084503173828125,-2.79998779296875,0,-0.009210526315789447,2.272693645039658,377.7999877929688,2.68748211867491,375.7999877929688,1.7352921377057127,377.3999938964844,-0.009210526315789447
6411,2013-04-23,388.70001220703125,389.0,379.0,380.6000061035156,4186223.0,0.022894768965871615,1.2988554130229655,13.49987284471797,55.30302811369863,55.21062573945428,-6.344103252393666,-9.46759351598007,-33.44197653643971,-43.48586444810229,26.353080675326435,10.0,4.247290643422502,8.975012207031227,-0.7802912200331207,18.730315634095575,4.097360493499025,13.85266392056343,-15.48534109399003,98.12507629394531,45.647742942092854,4.877651713532176,4,-7.6500091552734375,-15.900009155273438,-44.792266845703125,-50.634521484375,-14.400024414062443,1,-0.017236974521787962,-3.2000457770656903,380.0,2.272693645039658,377.7999877929688,2.68748211867491,375.7999877929688,-0.017236974521787962
6412,2013-04-24,386.8999938964844,389.6000061035156,385.7999877929688,389.20001220703125,3343696.0,-0.004630867646045145,1.4516198895462367,-0.28395266388115487,56.809327201329,54.99881914298051,-4.237188932721494,-7.094062910612706,-30.57606605843307,-41.283547784190205,26.029531565510144,3.800018310546818,4.445828464846272,6.579994201660156,-3.410660992171927,16.57064939549224,1.5846666047441431,11.57532179857617,-13.049909383824172,83.73487220309256,29.568618745175378,4.995327596916033,4,-5.5999908447265625,-12.349990844726562,-41.642242431640625,-47.4844970703125,-15.399993896484375,2,-0.011889393063020615,1.2988554130229655,388.70001220703125,-3.2000457770656903,380.0,2.272693645039658,377.7999877929688,-0.011889393063020615
6413,2013-04-25,382.0,386.5,379.8999938964844,385.7999877929688,5070444.0,-0.012664755683080675,1.5384579269223095,1.6521554526517157,61.73360199080089,54.34444762042795,0.3727959010631139,-1.8643589212330767,-24.751526710289113,-36.09667700281716,25.36693028524457,7.0,4.54615944238401,1.4100006103515739,-8.448351020963685,11.268352241666832,-3.5191752053060554,6.339176426009203,-7.204920191888448,53.37424806082524,-5.576051976320002,4.929175815657619,4,-0.6999969482421875,-4.1999969482421875,-34.47224426269531,-40.31449890136719,-10.100006103515625,3,-0.010471204188481686,1.4516198895462367,386.8999938964844,1.2988554130229655,388.70001220703125,-3.2000457770656903,380.0,-0.010471204188481686
6414,2013-04-26,382.7999877929688,384.6700134277344,380.9389953613281,381.6000061035156,3364896.0,0.002094208882117199,-1.958773490156218,-0.31578566954176324,60.132126165161814,53.969084808744675,-0.8803366243357686,-2.2355285638501528,-24.614729959701265,-36.61020716447371,24.42649681720022,3.73101806640625,4.097371326862458,1.8649887084961279,-7.78298475354228,11.512962170534536,-2.958998022523076,6.688975439515332,-7.116612407133005,37.61447597929335,-24.163882856855004,4.8239867310192,4,-1.4999847412109943,-4.999984741210994,-30.84223937988287,-36.684494018554744,-17.699981689453182,4,0.0010449958903311352,1.5384579269223095,382.0,1.4516198895462367,386.8999938964844,1.2988554130229655,388.70001220703125,0.0010449958903311352
6415,2013-04-29,382.1000061035156,382.5,375.2669982910156,377.70001220703125,4984816.0,-0.0018285833640928617,1.7819335301332802,3.666717530072815,57.94183368823354,54.00129221085766,-1.095023100129083,-1.3196753519081312,-22.91520223659677,-35.54988472200597,23.080838691973867,7.532989501953182,3.531581335993451,0.9850067138671648,-8.605845619209674,10.575859046944004,-3.8104194526712263,5.780432880405556,7.5,47.67323022416025,-16.69984306528977,4.795426166538414,4,-0.8000030517578125,-4.3000030517578125,-28.681259155273438,-34.52351379394531,-18.800018310546818,0,-0.01334730704540732,-1.958773490156218,382.7999877929688,1.5384579269223095,382.0,1.4516198895462367,386.8999938964844,-0.01334730704540732
6416,2013-04-30,381.1000061035156,383.8999938964844,379.5,383.20001220703125,3630082.0,-0.0026171158964313213,1.5143041495548755,-0.4772747764931093,48.70466444136282,53.77022150221058,-0.31641561311272426,-0.7022163480810377,-20.751926188641335,-34.19649061941834,21.195491824641213,4.399993896484375,2.3376423685262466,0.20500640869141762,-9.161564916894235,9.57157773427707,-4.478279254101437,4.888292071484273,8.21333984375002,40.69632758738162,-19.822418980978426,4.683285662792832,4,0.1999969482421875,-2.6399993896484375,-27.459510803222656,-33.52351379394531,-20.399993896484375,1,-0.010233518325961533,1.7819335301332802,382.1000061035156,-1.958773490156218,382.7999877929688,1.5384579269223095,382.0,-0.010233518325961533
6417,2013-05-01,382.0,383.8999938964844,380.6579895019531,382.0,2692427.0,0.002361568832512484,-1.4157816941444001,-0.0,47.19999414062977,53.46981472803392,-0.5534830905272656,-1.7801126461614558,-20.51222966177164,-34.76780037575804,19.11860385634592,3.24200439453125,1.2723435962723215,1.1600006103515739,-8.164879511669199,10.484880732372346,-3.5024394506588123,5.82244067136196,7.032418994140642,59.939470173846665,2.9454833143109553,4.662440061010392,5,-0.5500030517578125,-3.1515045166015625,-26.98125457763672,-34.42350769042969,-18.29998779296875,2,-0.020157100018406315,1.5143041495548755,381.1000061035156,1.7819335301332802,382.1000061035156,-1.958773490156218,382.7999877929688,-0.020157100018406315
6418,2013-05-02,386.1000061035156,398.0,382.1000061035156,397.8999938964844,5001518.0,0.01073300027098334,1.6499989827473958,-100.0,51.231525982762854,53.682458999104334,-3.39589674085488,-5.6831938720397375,-23.385286004594548,-38.564635533216745,18.118432024539068,16.0,0.8991148151458788,4.950006103515648,-4.65142637581738,14.551438582848675,0.14928986384916243,9.750722343182133,-10.8330078125,47.65322217971178,-4.465515793303524,4.8007162396665075,5,0.5334930419921875,-3.051513671875,-29.862266540527344,-38.034515380859375,-23.399993896484375,3,-0.037814053024390004,-1.4157816941444001,382.0,1.5143041495548755,381.1000061035156,1.7819335301332802,382.1000061035156,-0.037814053024390004
6419,2013-05-03,390.8999938964844,392.0,382.87200927734375,384.8999938964844,4567595.0,0.012431980619243665,1.2263358863854588,-0.5084751022857172,54.2724943704607,54.81428845493778,-6.864059599945449,-9.389406512078722,-26.967517482555763,-43.04164003297029,18.71932454305191,9.12799072265625,1.441827835463016,8.749993896484398,-0.5167026445424199,18.016690437511215,4.116645625970989,13.383342166997807,-15.17833557128904,68.76784599585187,20.33670636621661,4.633348270513422,5,-4.2664947509765625,-7.85150146484375,-33.10099792480469,-42.834503173828125,-25.79998779296875,4,-0.048605782288734134,1.6499989827473958,386.1000061035156,-1.4157816941444001,382.0,1.5143041495548755,381.1000061035156,-0.048605782288734134
6420,2013-05-07,396.5,396.5,388.3999938964844,391.7999877929688,6355514.0,0.014325930393845443,2.4468021557041753,0.7833353678385322,66.13637750798998,56.017993943192366,-11.038186547153543,-13.89841688844183,-31.3466290103205,-48.263659317407814,19.494512008311222,8.100006103515625,2.3915421517323807,13.205000305175759,2.797614000312194,23.612386610039323,8.001307152743948,18.40869345760757,-20.33277484130855,91.8918918918919,42.270974338398474,5.203693152431794,5,-9.866500854492188,-13.451507568359375,-34.600006103515625,-48.43450927734375,-28.600006103515625,1,-0.07919292281584966,1.2263358863854588,390.8999938964844,1.6499989827473958,386.1000061035156,-1.4157816941444001,382.0,-0.07919292281584966
6421,2013-05-08,381.0,398.6000061035156,376.8919982910156,398.0,12127671.0,-0.0390920554854981,1.385493764022147,-3.617011882345346,53.29670851747745,55.62770297831998,3.637192019260681,2.186224447947552,-15.012787012869126,-32.553399401273396,19.59180881105705,21.7080078125,2.9446436644977894,-2.594999694824196,-12.319088392277934,7.1290890026295415,-7.457044043551093,2.267044653902701,-4.396119344482372,18.923900085473928,-33.31138557880061,4.862044348726878,5,5.933502197265625,2.3484954833984375,-17.901992797851562,-32.9114990234375,-11.200012207031193,2,-0.04645672495283781,2.4468021557041753,396.5,1.2263358863854588,390.8999938964844,1.6499989827473958,386.1000061035156,-0.04645672495283781
6422,2013-05-09,378.7999877929688,384.0910034179688,377.3999938964844,381.1000061035156,6586245.0,-0.005774310254675008,-1.6239221623174407,0.13529519473804813,52.717390703418964,54.625901724166425,5.104142273308412,4.349323426856358,-12.038885997308114,-30.164962840586952,19.01970108283856,6.691009521484432,3.6297166744765264,-4.630010986328045,-14.570493416526347,5.310471443870256,-9.600252201427224,0.3402302287711336,19.800018310546818,8.789334877862514,-45.87671217694892,4.970241215099164,5,8.133514404296818,4.548507690429631,-9.324989318847713,-27.684494018554744,-3.299987792968807,3,-0.04778240804968026,1.385493764022147,381.0,2.4468021557041753,396.5,1.2263358863854588,390.8999938964844,-0.04778240804968026
6423,2013-05-10,382.20001220703125,383.5369873046875,377.7999877929688,378.7999877929688,5342627.0,0.008975777517502781,-1.1248050274657198,-1.4782597157907424,53.886944847331286,53.93199268885193,1.9394244574116897,0.8428723826594933,-14.438695539193418,-33.34050817996706,18.065181035949195,5.736999511718693,3.0528216693330705,-1.1349868774414062,-11.08482015086338,8.814846395980567,-6.109903514152393,3.8399297592695802,16.399993896484375,24.45187030455711,-31.979868758817794,4.974916636710988,5,4.733489990234375,1.1484832763671875,-12.175010681152344,-30.534515380859375,-9.5,4,-0.04840397542943786,-1.6239221623174407,378.7999877929688,1.385493764022147,381.0,2.4468021557041753,396.5,-0.04840397542943786
6424,2013-05-13,389.7999877929688,391.20001220703125,382.0069885253906,382.70001220703125,7804468.0,0.01988481251492158,-1.1666271082820872,2.0882131188741404,57.90321596207161,53.92770183038949,-5.0994397739821125,-6.73209663739442,-21.013340400335437,-40.69028983375239,17.36463686289827,9.193023681640625,2.6682547426318024,6.229989624023517,-4.109739102255105,16.56971835030214,1.060125260884206,11.399853987162828,8.376018066406175,59.46187975167601,2.5415711120781097,5.1698643631393235,5,-2.053985595703182,-6.451492309570369,-19.7749862670899,-38.13449096679693,-13.299987792968807,0,-0.06952277176655774,-1.1248050274657198,382.20001220703125,-1.6239221623174407,378.7999877929688,1.385493764022147,381.0,-0.06952277176655774
6425,2013-05-14,390.2999877929688,390.8999938964844,385.0,390.7999877929688,7397052.0,0.00128270912174977,15.856831458717535,-0.07042277736705409,51.486966495322015,54.23684650305162,-4.820921183215091,-7.365583758910304,-20.522311386776835,-40.94263198213929,16.252037158726264,5.899993896484375,2.4090802263717706,6.574990844726642,-4.081933952378563,17.231915641831847,1.2465284461740112,11.903453243279273,7.460497827148345,61.76517724594025,9.64155052331327,5.328462398552614,5,-2.553985595703182,-5.517990112304744,-19.944984436035213,-38.63449096679693,-25.5,1,-0.06456567378326517,-1.1666271082820872,389.7999877929688,-1.1248050274657198,382.20001220703125,-1.6239221623174407,378.7999877929688,-0.06456567378326517
6426,2013-05-15,377.2999877929688,392.0,377.2999877929688,380.2999877929688,5814687.0,-0.033307713058130406,-8.800008138020795,6.0,42.61537645328301,53.72744453779087,8.47454913515179,5.523832266932004,-6.568420863171411,-27.78561818595921,15.154549271246129,14.700012207031193,1.8923125723571275,-6.175009155273358,-17.20089077106337,4.850872460516655,-11.687949963168364,-0.6620683473783515,20.053287992675678,0.0,-46.1370219669347,5.512940807895013,5,10.446014404296818,8.500015258789006,-6.725738525390682,-25.634490966796932,-19.299987792968807,2,-0.0249138462777857,15.856831458717535,390.2999877929688,-1.1666271082820872,389.7999877929688,-1.1248050274657198,382.20001220703125,-0.0249138462777857
6427,2013-05-16,374.5,377.6759948730469,373.20001220703125,377.5,7060008.0,-0.007421118164745888,1.6706422185400316,1.0,44.03815233180634,52.928180798795694,11.285580667265663,8.532906744850322,-2.8854403414441094,-24.89918937468974,14.833187174637185,4.475982666015625,1.4666751291873084,-8.829997253417957,-20.26109261547259,2.601098108636677,-14.545544934445275,-3.1144495723906402,22.051144265937467,6.914833175875514,-36.724316928940475,5.715547681027311,5,11.400009155273438,11.300003051757812,-3.925750732421875,-22.834503173828125,-25.100006103515625,3,-0.012550099351218091,-8.800008138020795,377.2999877929688,15.856831458717535,390.2999877929688,-1.1666271082820872,389.7999877929688,-0.012550099351218091
6428,2013-05-17,378.20001220703125,379.3999938964844,372.5,374.5,6474569.0,0.009879872381926003,1.2623021352384383,-1.23333740234375,46.50457717377488,52.065078888052824,7.093012898166137,5.293308108661222,-5.647706951263842,-28.485577169663884,14.835792086254951,6.899993896484375,1.7042898059547156,-5.2499862670898665,-16.39505757644241,5.895085042262679,-10.822521921766167,0.3225493875864345,16.95006413537186,29.23083183092949,-14.543725496983782,5.572535654676274,5,7.3499908447265625,7.3499908447265625,-7.625762939453125,-26.534515380859375,-25.300018310546875,4,-0.0071391118981594115,1.6706422185400316,374.5,-8.800008138020795,377.2999877929688,15.856831458717535,390.2999877929688,-0.0071391118981594115
6429,2013-05-20,377.20001220703125,378.7999877929688,374.6539916992188,378.7999877929688,4904428.0,-0.0026441035635201837,4.182574196993604,-0.43242440738359533,46.293499664121995,49.860314683178615,6.643988515287731,6.583599346106212,-3.7667230008152615,-27.354260260594344,14.838537770533378,4.14599609375,1.9334891839209831,-6.2199874877929915,-17.4321202764674,4.992145300881418,-11.826053882130168,-0.613921093455815,16.13805802797964,24.102626702724358,-18.386519323419115,5.606066394337192,5,8.349990844726562,8.349990844726562,-6.625762939453125,-25.534515380859375,-21.0,0,-0.011930010218372145,1.2623021352384383,378.20001220703125,1.6706422185400316,374.5,-8.800008138020795,377.2999877929688,-0.011930010218372145
6430,2013-05-21,376.5,387.9400024414063,374.0650024414063,377.6000061035156,4754643.0,-0.0018558117295262022,-3.648240255591143,0.6875143053330037,46.50455560528446,49.105631026268284,4.703249271662912,7.386674591651115,-2.0177314491108973,-26.50650775275267,14.69413853226664,13.875,1.631335282461805,-6.74499969482423,-18.286313364469265,4.796313974820805,-12.51565652964672,-0.974342860001741,15.17102461620999,20.51282051282051,-21.285917624312525,5.770656834822504,5,5.75,9.050003051757812,-5.925750732421875,-24.834503173828125,-18.20001220703125,1,0.0,4.182574196993604,377.20001220703125,1.2623021352384383,378.20001220703125,1.6706422185400316,374.5,0.0
6431,2013-05-22,382.0,382.3999938964844,374.8999938964844,375.1000061035156,8005744.0,0.014608233731739695,-1.054789366531916,-6.272686919128867,50.0,48.8036987258884,-0.7151935531314848,1.4324315465826203,-6.383213942192924,-31.772593935669192,13.908675169561471,7.5,0.871801471885874,-0.9099990844726449,-12.170152213780568,10.350154044835278,-6.5400756491266065,4.720077480181317,8.137342646913169,61.52848768030843,21.114623651639533,5.63007656465397,5,0.25,3.5500030517578125,-10.625747680664062,-29.534500122070312,-26.70001220703125,2,-0.045026209966050224,-3.648240255591143,376.5,4.182574196993604,377.20001220703125,1.2623021352384383,378.20001220703125,-0.045026209966050224
6432,2013-05-23,382.2999877929688,385.70001220703125,376.1000061035156,378.8999938964844,7340243.0,0.0007853083585571685,-1.133341923495563,0.4927531744943669,47.14713366193955,48.054830816400425,-0.521317486631176,0.8117730717640939,-5.679772667179179,-31.834548757902496,13.13592591285651,9.600006103515625,-1.080610519008701,-0.3800109863280454,-11.483841835200053,10.723819862543962,-5.931926410764049,5.171904438107958,6.426367442191292,63.47141349335308,22.982968132580503,5.551915424435994,5,-0.04998779296880684,3.2500152587890057,-10.92573547363287,-29.83448791503912,-23.500000000000057,3,-0.0635626172348408,-1.054789366531916,382.0,-3.648240255591143,376.5,4.182574196993604,377.20001220703125,-0.0635626172348408
6433,2013-05-24,378.0,385.0,376.6000061035156,385.0,3770912.0,-0.01124767965019513,1.3999982561383928,-2.05882722531883,40.24206300655829,46.09248048801007,3.486933552223661,5.055946910410739,-0.47978131520659417,-27.28877817059424,13.242764534975915,8.399993896484375,-1.4179261957708604,-4.479998779296864,-15.777800362894254,6.817802804300527,-10.12889957109553,1.1689020125018033,9.428246816347269,28.360342764639228,-8.197717739647302,5.648900791798682,5,4.25,7.5500030517578125,-6.403999328613281,-25.534500122070312,-16.200012207031193,4,-0.07566139180824238,-1.133341923495563,382.2999877929688,-1.054789366531916,382.0,-3.648240255591143,376.5,-0.07566139180824238
6434,2013-05-28,383.20001220703125,385.1000061035156,379.87799072265625,380.0,4386169.0,0.013756646050347321,-2.0325021709465325,-0.4571446010044643,39.878245569378024,44.80262260734961,-3.070651606094657,-0.11864275120325374,-4.984502555474251,-32.06497337967892,13.359025747652128,7.100006103515625,-1.4271702233314727,0.70001220703125,-10.60159036537317,12.00161477943567,-4.9507890791709315,6.3508134932334315,3.0339748640082576,65.83790822072031,34.780548698928555,5.65080128620221,5,-0.95001220703125,2.3499908447265625,-9.509010314941406,-30.734512329101562,-23.5,1,-0.07907102647527242,1.3999982561383928,378.0,-1.133341923495563,382.2999877929688,-1.054789366531916,382.0,-0.07907102647527242
6435,2013-05-29,377.0,383.1919860839844,377.0,382.20001220703125,5400599.0,-0.01617957204991316,-1.3815275185745977,-1.624997615823304,46.45390224423143,45.22912547301055,1.167087584778642,5.986637385509937,1.8530913283317432,-25.482474656042086,14.142256908351905,6.20001220703125,-1.9345889759059105,-5.24499969482423,-16.811640021454366,6.321640631805906,-11.028319858139298,0.5383204684908378,8.135268105356374,19.444467991918508,-12.604574929241991,5.783320163315081,5,3.220001220703125,8.550003051757812,-2.0699996948242188,-24.534500122070312,-8.399993896484375,2,-0.05517238141371017,-2.0325021709465325,383.20001220703125,1.3999982561383928,378.0,-1.133341923495563,382.2999877929688,-0.05517238141371017
6436,2013-05-30,377.20001220703125,390.1289978027344,373.3999938964844,375.7999877929688,2566030.0,0.0005305363581731282,-4.3964422480582,-0.2692348322123909,48.52943486407337,45.72815686548466,1.0632103947752967,5.775583733517465,2.1513888826506786,-25.250245897791217,15.049296458871916,16.72900390625,-3.424962590909331,-4.849987792968761,-16.627481413608052,6.9275058276705295,-10.738734603288435,1.0387590173509125,-4.70001220703125,22.715149878871017,-11.768977077338526,5.88874681031966,5,4.1144866943359375,8.349990844726562,-0.7087554931640625,-24.734512329101562,-4.70001220703125,3,-0.05010610764161105,-1.3815275185745977,377.0,-2.0325021709465325,383.20001220703125,1.3999982561383928,378.0,-0.05010610764161105
6437,2013-05-31,374.2999877929688,386.6749877929688,372.8999938964844,377.6000061035156,5273664.0,-0.007688293531843082,-3.5163869224804447,-2.357114831284387,42.67159477204124,45.302269931958705,4.3939502184569506,8.505232541925807,5.448926791108477,-21.89692520079518,15.977766510092561,13.774993896484432,-4.6510134657950175,-7.365011596679608,-19.642205864998175,4.912182671638959,-13.503608730838891,-1.2264144625203244,-1.447407836914124,8.125797080912898,-26.486085834995045,6.138597134159286,5,7.214508056640568,11.250015258789006,2.6250152587890057,-21.83448791503912,0.7000122070311932,4,-0.050761422975277415,-4.3964422480582,377.20001220703125,-1.3815275185745977,377.0,-2.0325021709465325,383.20001220703125,-0.050761422975277415
6438,2013-06-03,371.5,382.8829956054688,368.70001220703125,372.7999877929688,3236309.0,-0.007480598141289652,-3.1110314996152275,0.3939335090396504,31.364588448079758,43.643502019065124,6.865583890470191,10.704149481895001,8.422213322298546,-18.771880954682615,15.200041498308098,14.182983398437557,-4.346339468793701,-9.434999084472679,-22.322896629420086,3.452898460474728,-15.878947856946354,-2.991050311999004,18.628997802734375,13.066357156589786,-17.64199369610887,6.443948772473698,6,7.9145050048828125,12.150009155273438,6.4250030517578125,-18.784500122070312,4.70001220703125,0,-0.03418576637155113,-3.5163869224804447,374.2999877929688,-4.3964422480582,377.20001220703125,-1.3815275185745977,377.0,-0.03418576637155113
6439,2013-06-04,371.8999938964844,375.70001220703125,370.7999877929688,374.20001220703125,3043060.0,0.0010766995867681484,-1.177773859498053,1.7692614676744614,31.224507717517028,41.9457189204243,6.296906833369064,9.283720606504176,8.100577431583702,-18.684714553147444,14.380287260492079,4.900024414062443,-3.938462752519115,-8.085005187988259,-20.677778696352846,4.507768320376329,-14.381391942170524,-1.7886184338059934,17.80042419433596,14.93295926287232,-11.357528209563306,6.296386754182291,6,7.5145111083984375,11.750015258789062,7.6500091552734375,-19.184494018554688,1.8999938964844318,1,-0.027157854985947694,-3.1110314996152275,371.5,-3.5163869224804447,374.2999877929688,-4.3964422480582,377.20001220703125,-0.027157854985947694
6440,2013-06-05,365.1000061035156,372.70001220703125,364.7999877929688,371.6000061035156,44109704.0,-0.018284452553289032,-1.225347511755674,2.8260644579192484,35.74769103960081,40.362129035935496,12.638857956975698,14.346222566764709,15.117516815285853,-11.376277291352494,12.805201280142029,7.900024414062443,-4.159086881694179,-13.31499328613279,-25.03780071865441,-1.59218585361117,-19.17639700239357,-7.453589569872008,24.180403869628947,1.1844849460407116,-27.25709345046949,5.861403716260797,6,12.364486694335938,16.599990844726562,14.449996948242188,-12.384506225585938,10.199981689453182,2,-0.014790451400193416,-1.177773859498053,371.8999938964844,-3.1110314996152275,371.5,-3.5163869224804447,374.2999877929688,-0.014790451400193416
6441,2013-06-06,363.2999877929688,368.7999877929688,363.0,367.2999877929688,4336985.0,-0.004930206191331776,-1.5217472069633147,0.6153846153846154,36.60287186136575,39.1905443914273,12.85965359768619,15.549437889107878,16.873035021239218,-9.04597030347378,12.662915900663263,5.799987792968807,-4.371493670851692,-14.230010986328068,-27.67684072642288,-0.783181246233255,-20.953425856375475,-7.506596116280662,25.001205292968734,1.2671085433796916,-28.66242518309849,6.72341487004741,6,13.26451110839838,17.500015258789006,16.250015258789006,-10.58448791503912,19.5,3,0.01458854524808606,-1.225347511755674,365.1000061035156,-1.177773859498053,371.8999938964844,-3.1110314996152275,371.5,0.01458854524808606
6442,2013-06-07,360.70001220703125,373.8059997558594,356.3999938964844,364.1000061035156,5861691.0,-0.007156552913013536,-1.900993598954267,0.8499984741210938,28.50123494928991,37.8860079406197,13.492318182998304,17.627661476919627,19.413500023909137,-5.950988711422838,12.75730735480055,17.406005859375,-4.658227877978561,-15.92498779296875,-31.308758892464255,-0.5412166934732454,-23.616873342716474,-8.233102243221026,26.083109293750056,16.236899267684155,-13.21173601259278,7.6918855497477425,6,12.564483642578125,16.79998779296875,19.17999267578125,-7.9845123291015625,21.5,4,0.03271413194795203,-1.5217472069633147,363.2999877929688,-1.225347511755674,365.1000061035156,-1.177773859498053,371.8999938964844,0.03271413194795203
6443,2013-06-10,363.70001220703125,365.5,358.6390075683594,359.70001220703125,2246212.0,0.008317160794211631,-1.2414185019391244,-1.1764727001822082,34.19204198988851,37.25420754289864,9.220142506250909,13.882381611653898,16.336041852914832,-8.374433807736466,12.856799840409463,6.860992431640625,-5.651016031014194,-11.999987792968739,-28.17663770467334,4.176662118735862,-20.08831274882101,-3.9116628371164666,20.652459085406292,37.82389318541546,7.380985043723232,8.088324955852292,6,9.564483642578125,13.79998779296875,16.449234008789062,-10.984512329101562,17.099975585937557,0,0.031069528220242004,-1.900993598954267,360.70001220703125,-1.5217472069633147,363.2999877929688,-1.225347511755674,365.1000061035156,0.031069528220242004
6444,2013-06-11,362.70001220703125,366.0,357.20001220703125,363.70001220703125,3945114.0,-0.0027495187419206424,2.142866485013624,-0.25,33.95350256631545,35.865274245352424,7.829797270202448,13.436940459653329,17.26793351315939,-6.847338814505633,12.250650502249405,8.79998779296875,-6.573636966775609,-11.644989013671875,-27.382765250989053,4.092787223645303,-19.513877132330435,-3.7761008950133146,19.416260893730055,36.19450873132759,4.309806354287339,7.86888811865858,6,10.564483642578125,14.79998779296875,22.14098358154297,-5.784515380859375,17.099975585937557,1,0.03722084241975199,-1.2414185019391244,363.70001220703125,-1.900993598954267,360.70001220703125,-1.5217472069633147,363.2999877929688,0.03722084241975199
6445,2013-06-12,365.1000061035156,368.8999938964844,359.20001220703125,363.8999938964844,6036746.0,0.006617021824400826,1.204544351119095,-1.20001220703125,28.82205954676425,33.675565876762526,3.9831419909797887,9.541421251219163,14.742496377635348,-8.74883214402388,11.460454449774065,9.699981689453125,-6.644512945230929,-7.984996032714832,-22.316595191243948,6.346603125814283,-15.15079561197939,-0.8191964534502745,14.958964660903519,49.98281786941581,20.94534261477112,7.165799579264548,6,6.4374847412109375,12.399993896484375,19.740989685058594,-8.18450927734375,26.0,2,0.023829037370617145,2.142866485013624,362.70001220703125,-1.2414185019391244,363.70001220703125,-1.900993598954267,360.70001220703125,0.023829037370617145
6446,2013-06-13,367.8999938964844,368.5,361.0,362.7999877929688,4812604.0,0.007669098181759315,1.380945460886751,4.249961853415344,33.018872677622724,32.60304119960491,-0.3070782133140142,6.325408727148783,11.621349632875308,-10.998639216275649,11.655253324151273,7.5,-7.0984414632738435,-4.715008544921886,-19.081088482642144,9.651071392798372,-11.898048513782044,2.468031423938271,10.266258718500012,66.06914930920821,39.67766751556979,7.183039968860142,6,1.7415008544921875,9.600006103515625,16.941001892089844,-3.649993896484375,27.899993896484432,3,0.02011414520046606,1.204544351119095,365.1000061035156,2.142866485013624,362.70001220703125,-1.2414185019391244,363.70001220703125,0.02011414520046606
6447,2013-06-14,369.7999877929688,371.70001220703125,366.8999938964844,369.6000061035156,3246009.0,0.005164430356090266,1.3999908447964111,0.03921204904349609,39.74998474121102,33.53475189884171,-3.2548027734741822,4.274398394372156,9.493024091681775,-12.370139536361592,12.181927774148953,4.800018310546875,-7.711405813487431,-2.580014038085892,-16.970009002631343,11.80998092645956,-9.775011520358646,4.614983444186862,6.624964124535552,86.8963833512935,58.24426625545452,7.194997482272729,6,-3.7499847412109943,4.400009155273381,15.341011047363224,-4.399978637695369,28.700012207031193,4,0.035154138531984014,1.380945460886751,367.8999938964844,1.204544351119095,365.1000061035156,2.142866485013624,362.70001220703125,0.035154138531984014
6448,2013-06-17,375.5,377.7999877929688,371.2999877929688,371.3999938964844,5631458.0,0.015413770673844196,-2.0232429401787844,20.501907523265956,40.49381209008488,34.56467460690481,-9.306414182493484,-1.7267971756344878,3.7293689169526942,-17.509534264945216,12.810817187027201,8.0,-8.42563213894772,3.2549987792968977,-10.954628432600146,17.46462599119394,-3.8498148266515955,10.359812385245391,-19.100006103515625,88.83499748155586,62.206233001633,7.104813605948508,6,-8.400009155273438,-1.3000030517578125,9.640998840332031,-6.649993896484375,21.20001220703125,0,0.017842908673851632,1.3999908447964111,369.7999877929688,1.380945460886751,367.8999938964844,1.204544351119095,365.1000061035156,0.017842908673851632
6449,2013-06-18,372.70001220703125,377.20001220703125,372.0,376.70001220703125,4801388.0,-0.007456691858771625,1.0800048828125,-0.9756083037462132,44.204864389993524,35.504360534726224,-7.1308998887685675,0.7576198256378461,6.722006749202137,-14.161116098911293,13.47369256523022,5.20001220703125,-8.65901723571045,0.6800109863281136,-13.340511957993613,14.70053393064984,-6.330250485832778,7.690272458489005,-15.87201843261721,72.5807404296091,43.18252218771217,7.010261472160873,6,-5.6000213623046875,1.4999847412109375,12.440986633300781,-3.850006103515625,22.099975585937557,1,0.021733231340593795,-2.0232429401787844,375.5,1.3999908447964111,369.7999877929688,1.380945460886751,367.8999938964844,0.021733231340593795
6450,2013-06-19,376.5,377.3340148925781,371.2999877929688,373.5,2918030.0,0.010195834903428791,1.5852564689268986,-0.75,49.1400331119869,36.89737845146191,-10.218303893357358,-3.206781312706994,3.0757544316512053,-17.394589388401073,13.156341973738655,6.034027099609318,-7.9599956667315155,4.479998779296864,-9.540524165024863,18.50052172361859,-2.530262692864028,11.490260251457755,-19.25256634521486,92.26197180028379,59.45647462443209,7.010261472160873,6,-9.400009155273438,-2.3000030517578125,9.047248840332031,-7.649993896484375,18.5,2,0.008764907816650291,1.0800048828125,372.70001220703125,-2.0232429401787844,375.5,1.3999908447964111,369.7999877929688,0.008764907816650291
6451,2013-06-20,364.7999877929688,373.70001220703125,364.3999938964844,372.8999938964844,5308124.0,-0.031075729633548987,-1.0898931884033123,-2.7000020345051894,40.404028571886556,38.21991107619487,1.9186231630725388,7.524357219983131,14.751583749730969,-5.204716647364592,12.702551487628147,12.100006103515625,-7.569381663985041,-6.360012817382767,-19.90500800511097,7.184982370345438,-13.13251041124687,0.4124847764813353,-7.141503055420003,2.9850304378823087,-31.58147109653573,6.7724975938640934,6,2.700012207031193,9.40000915527338,21.464012145996037,4.050018310546818,27.200012207031193,3,0.07209435085143867,1.5852564689268986,376.5,1.0800048828125,372.70001220703125,-2.0232429401787844,375.5,0.07209435085143867
6452,2013-06-21,358.0,368.3999938964844,357.9639892578125,364.5,9715220.0,-0.01864031803868349,-2.1758887774434412,0.8024685311260281,37.38316317625034,38.57448009690174,9.270197294949412,13.081187760678631,21.218984166133623,2.0473696185608787,12.175658422268308,10.436004638671875,-7.2281097728227905,-11.945001220703148,-25.641174953135987,1.751172511729692,-18.793088086919568,-5.096914354486728,19.799987792968807,0.18154237168185108,-35.571830786946784,6.848086866216423,6,9.5,15.264495849609375,28.77300262451172,10.900009155273438,29.0,4,0.10558655808091855,-1.0898931884033123,364.7999877929688,1.5852564689268986,376.5,1.0800048828125,372.70001220703125,0.10558655808091855
6453,2013-06-24,349.3999938964844,356.79998779296875,349.3999938964844,354.1000061035156,6277609.0,-0.024022363417641412,-2.1489253944549054,0.7230788010817307,31.76659821227193,38.331490724230235,17.465064575131407,20.478643992321906,29.315136997356376,10.983800015152156,11.92808918026833,8.600006103515625,-7.026352246898284,-19.11500701904299,-35.0579703834166,-3.1720436546693804,-27.086488701229825,-11.143525336856158,28.003273925781286,0.0,-36.80128747793211,7.9714816821868135,6,14.199996948242188,20.364501953125,36.45001220703125,19.500015258789062,40.70001220703125,0,0.14052663698117396,-2.1758887774434412,358.0,-1.0898931884033123,364.7999877929688,1.5852564689268986,376.5,0.14052663698117396
6454,2013-06-25,352.8999938964844,356.29998779296875,349.8290100097656,351.8999938964844,4102419.0,0.010017172470349056,-1.5169266196614677,-0.21276540484384132,39.5547775194001,39.52401494341199,13.88935507865807,15.380836026761529,25.309327746763927,7.86155604440296,11.656686233119762,6.899993896484375,-6.142026384434757,-14.100006103515625,-29.925503292489623,1.7254910854583727,-22.012754698002652,-6.187257509028598,23.383142968750008,12.529524483744872,-27.58829876811984,7.912748594487004,6,10.699996948242188,16.864501953125,32.65000915527344,16.000015258789062,40.70001220703125,1,0.124114534055205,-2.1489253944549054,349.3999938964844,-2.1758887774434412,358.0,-1.0898931884033123,364.7999877929688,0.124114534055205
6455,2013-06-26,356.20001220703125,361.1000061035156,353.3999938964844,354.70001220703125,5750256.0,0.009351143008279106,-2.7560699665053963,1.5,44.07347251531225,40.752303814266384,10.274590681481811,11.006969841410978,21.4637181646126,5.015009658284839,11.563223496890787,8.20001220703125,-5.624336122420061,-9.759988403320335,-25.552244852142394,6.0322680455017235,-17.656116627731365,-1.8638601789093059,19.007798939453153,27.983593360485166,-16.344324595708215,7.8961282244110205,6,7.3999786376953125,13.564483642578125,29.349990844726562,12.699996948242188,39.09997558593756,2,0.1083660142142342,-1.5169266196614677,352.8999938964844,-2.1489253944549054,349.3999938964844,-2.1758887774434412,358.0,0.1083660142142342
6456,2013-06-27,358.29998779296875,359.906005859375,354.8999938964844,357.20001220703125,3628280.0,0.005895495547363794,1.3218916317517835,0.7333170572916666,47.979776183738544,41.666725085658335,7.453457622953863,7.819354412045641,18.989270897173753,3.345403117097362,10.731347870114531,5.006011962890625,-4.941321253479032,-6.7150115966796875,-21.926540239312942,8.496517045953567,-14.320775917996286,0.8907527246369114,15.875510663515627,46.84207313939145,-0.9962427268014338,7.6057643213166175,6,5.3000030517578125,11.464508056640625,25.600013732910156,10.600021362304688,35.20001220703125,3,0.10242817040852681,-2.7560699665053963,356.20001220703125,-1.5169266196614677,352.8999938964844,-2.1489253944549054,349.3999938964844,0.10242817040852681
6457,2013-06-28,355.29998779296875,359.20001220703125,354.3999938964844,358.6000061035156,4173742.0,-0.008372872180317903,1.133327003804499,-3.000083231605815,42.929268019510715,41.93733130003898,9.141674835058438,9.826761417912394,21.730183775319915,6.799421234171518,9.953465223120059,4.800018310546875,-4.301439858737524,-8.765011596679699,-23.908019766098676,6.377996572739278,-16.336515681389187,-1.1935075119702105,17.88449048111562,50.427245647989224,1.2675550747895414,7.571504084709502,6,8.0670166015625,14.464508056640625,28.600013732910156,13.600021362304688,37.9000244140625,4,0.10329302974368848,1.3218916317517835,358.29998779296875,-2.7560699665053963,356.20001220703125,-1.5169266196614677,352.8999938964844,0.10329302974368848
6458,2013-07-01,358.79998779296875,360.1000061035156,354.0,357.1000061035156,3301405.0,0.009850830622711415,1.83720005961548,-0.5151431081518473,46.84973608935,42.23120593330081,3.3789944029826415,5.614376387223729,18.058006014581224,3.776804149769305,9.731525119194071,6.100006103515625,-3.9503593399607553,-4.630010986328102,-19.523332736095824,10.26331076343962,-12.076671861211935,2.8166498885557303,13.433111106011609,79.59347788415717,27.604337694739797,7.446660874883851,7,4.5670166015625,10.964508056640625,25.100013732910156,10.100021362304688,32.50000000000006,0,0.07859535442153631,1.133327003804499,355.29998779296875,1.3218916317517835,358.29998779296875,-2.7560699665053963,356.20001220703125,0.07859535442153631
6459,2013-07-02,361.7999877929688,362.6000061035156,356.79998779296875,359.29998779296875,2867759.0,0.008361204297841596,1.8292519538518794,1.4706040750381808,47.359984062492266,42.03342270557919,-1.4860481139627382,1.91720887431552,14.852662741308961,1.2732847800039622,9.356802160602356,5.800018310546875,-4.089001012809774,-1.1250106811522755,-15.48444196948617,13.234420607181619,-8.304726325319223,6.054704963014672,9.519786905911701,91.30416033648963,37.447654588369545,7.179715644166946,7,-0.24998474121099434,7.964508056640568,22.1000137329101,7.543518066406193,24.5,1,0.0782200643045372,1.83720005961548,358.79998779296875,1.133327003804499,355.29998779296875,1.3218916317517835,358.29998779296875,0.0782200643045372
6460,2013-07-03,359.70001220703125,360.7999877929688,356.3999938964844,359.8999938964844,3308040.0,-0.005804244490851707,3.4000610360873935,-0.07999267578124818,43.365706020707535,42.36249797767041,-2.2571239288481593,3.785997791454747,16.647735600779583,3.9008916567625533,9.853420432790772,5.399993896484432,-4.82454723377964,-2.954986572265625,-17.34526033010718,11.43528718557593,-10.150123451186403,4.240150306655153,10.742971259753404,66.27916467060557,13.390494164059191,7.195136878920773,7,-0.800018310546875,10.064483642578125,24.199989318847656,12.399993896484375,32.09997558593756,2,0.09424518417022654,1.8292519538518794,361.7999877929688,1.83720005961548,358.79998779296875,1.133327003804499,355.29998779296875,0.09424518417022654
6461,2013-07-04,368.6000061035156,369.7999877929688,360.3999938964844,360.70001220703125,2718995.0,0.02474282344856249,-1.2117553288885672,-39.50358614375095,49.127919742268205,43.66747092945017,-11.802564514660844,-4.950381970253716,7.259500943681132,-4.460666422614054,10.489130457006347,10.099975585937557,-5.4532144818717825,5.6800064086913835,-8.953426767460996,20.313439584843763,-1.6367101793848065,12.996722996767573,-19.20001220703125,92.40517331293643,42.0081630674165,7.316716588076191,7,-9.000015258789062,1.16448974609375,14.284996032714844,4.959991455078125,26.399993896484375,3,0.0724361943769336,3.4000610360873935,359.70001220703125,1.8292519538518794,361.7999877929688,1.83720005961548,358.79998779296875,0.0724361943769336
6462,2013-07-05,372.5,375.20001220703125,367.4200134277344,368.70001220703125,3179788.0,0.010580558415371089,-1.4465461315521775,0.4810114846620079,47.76119199035826,45.4446480159042,-15.007645059610411,-8.349085592658241,2.964546937848752,-7.824417406097382,10.686867701164392,7.779998779296875,-6.606325792507846,8.990000915527332,-6.207218821751155,24.18722065280582,1.3913910468880886,16.588610784166576,-22.692006225585942,87.26410069643377,40.005445576120394,7.598609868639233,7,-9.985488891601562,-4.4625091552734375,10.9322509765625,4.1825103759765625,19.399993896484375,4,0.05637583892617459,-1.2117553288885672,368.6000061035156,3.4000610360873935,359.70001220703125,1.8292519538518794,361.7999877929688,0.05637583892617459
6463,2013-07-08,375.0,375.3900146484375,370.5,373.0,2818822.0,0.006711409395973256,2.5179590761394572,0.5263174802036653,51.724130042495865,46.79679829624818,-15.080247315830775,-10.497315558657931,0.24845944167969947,-9.820884466964912,10.903001760193535,4.8900146484375,-6.3416715569129565,10.925001525878884,-5.1186107240633305,26.968613775821098,2.903195400907748,18.94680765085002,-24.176325488281236,97.94621262645336,51.664464619482715,8.021806124971109,7,-10.604995727539062,-8.858505249023438,8.532249450683594,2.5500030517578125,15.799987792968807,0,0.04853336588541657,-1.4465461315521775,372.5,-1.2117553288885672,368.6000061035156,3.4000610360873935,359.70001220703125,0.04853336588541657
6464,2013-07-09,376.20001220703125,378.12298583984375,375.20001220703125,378.1000061035156,3035945.0,0.003200032552083343,2.0041558848898298,-0.9499969482421875,49.766000072366204,47.429301358143064,-14.111556766543572,-11.208763854565518,-1.1839412142478523,-10.513257330933413,11.067025667087648,3.12298583984375,-5.242071040637825,11.450013732910179,-5.462460438941889,28.362487904762247,2.993776646984145,19.906250818836213,-23.90235728710934,91.14774963860195,48.58856168778378,8.45623708592602,7,-10.138519287109375,-12.438522338867188,5.332244873046875,2.8499908447265625,14.099975585937557,1,0.0401381581498399,2.5179590761394572,375.0,-1.4465461315521775,372.5,-1.2117553288885672,368.6000061035156,0.0401381581498399
6465,2013-07-10,373.7999877929688,377.6000061035156,370.5,376.1000061035156,2849046.0,-0.006379650016443028,1.6792383299457019,1.2105398416292927,58.211680661318276,48.5661796334297,-10.004510817981952,-8.562545982940946,0.9735808656140534,-7.58884840840841,11.419129729874093,7.100006103515625,-2.8508136422445887,8.614990234375057,-8.776152609190603,26.006133077940717,-0.08058118740774489,17.31056165615786,-19.436306399453144,75.60796698045826,26.8844903952331,8.695571421782825,7,-7.738494873046932,-10.038497924804744,7.732269287109318,8.500015258789006,10.700012207031193,2,0.03344034352115388,2.0041558848898298,376.20001220703125,2.5179590761394572,375.0,-1.4465461315521775,372.5,0.03344034352115388
6466,2013-07-11,375.2999877929688,377.70001220703125,373.20001220703125,376.7999877929688,2979332.0,0.004012841222538421,1.7272323740475897,0.6521687210583043,67.47473514441292,51.293453758418835,-9.878270375716795,-9.99202823110312,-0.724253289239357,-8.473775699066834,11.794666202357652,4.5,-1.1373833121404004,9.744990539550827,-8.195555198311297,27.68553627741295,0.7747176706197365,18.715263408481917,-19.035562043746893,73.62416777155293,17.985487598676563,8.970272868931065,7,-9.238494873046932,-11.538497924804744,4.282257080078068,6.400009155273381,8.300018310546818,3,0.043964829567492814,1.6792383299457019,373.7999877929688,2.0041558848898298,376.20001220703125,2.5179590761394572,375.0,0.043964829567492814
6467,2013-07-12,382.7999877929688,385.3399963378906,376.6000061035156,377.0,4982974.0,0.01998401343976952,-1.6484916862411452,-3.8666585286458712,84.50413027728756,55.477275334856344,-14.602807609089211,-17.358124616488226,-8.368029632759601,-15.337587188768907,12.979977125367743,10.040008544921818,0.35755161948696923,16.59499053955085,-2.870335531761043,36.06031661086274,6.862327503894903,26.327653575206796,-24.786877236497162,82.884035230949,19.372687863211766,9.732663035655941,7,-11.929992675781307,-15.429992675781307,-4.117736816406307,-1.9999847412109943,5.600006103515568,4,0.03187046132725935,1.7272323740475897,375.2999877929688,1.6792383299457019,373.7999877929688,2.0041558848898298,376.20001220703125,0.03187046132725935
6468,2013-07-15,382.20001220703125,386.1000061035156,378.9989929199219,384.5,3242802.0,-0.0015673343915100224,1.5821866122159092,-0.3965504540814677,82.19784391489137,59.34814865178957,-11.548967980779821,-17.10757894333244,-8.053942189085944,-14.090469635527256,13.4904868901512,7.10101318359375,1.5412018791177502,15.660014343261707,-4.6894006731613445,36.00942935968476,5.485306835050153,25.83472185147326,-21.4542130724177,75.00004890635607,4.831653067575772,10.174707508211538,7,-10.95001220703125,-14.45001220703125,-6.8177642822265625,-4.70001220703125,5.399993896484375,0,0.025379333803366766,-1.6484916862411452,382.7999877929688,1.7272323740475897,375.2999877929688,1.6792383299457019,373.7999877929688,0.025379333803366766
6469,2013-07-16,380.7999877929688,383.7999877929688,379.1000061035156,382.70001220703125,6809659.0,-0.003663067423723909,1.2926876470062463,0.8261019557890579,78.21099697343851,63.21984764653745,-8.013016965828342,-15.883991097691762,-7.116710345226409,-12.08958272355261,14.028585236978802,4.699981689453182,3.4569202216584927,13.85499114990239,-7.3164386579778125,35.02642095778259,3.26927624596226,24.44070605384252,-17.011683822087036,66.0255369428836,-9.08738694144607,10.585714903940115,7,-7.549987792968807,-13.049987792968807,-5.417739868164119,-3.299987792968807,5.200012207031193,1,0.026260505043494753,1.5821866122159092,382.20001220703125,-1.6484916862411452,382.7999877929688,1.7272323740475897,375.2999877929688,0.026260505043494753
6470,2013-07-17,379.7999877929688,385.6000061035156,378.20001220703125,381.2999877929688,4033919.0,-0.0026260505043494975,-2.14896628746551,0.789463539993599,75.29411764705885,66.12720296929197,-4.315853831572554,-15.414392097492907,-6.781197337981666,-10.531546111286502,14.779307474366702,7.399993896484375,4.990209923247846,12.689991760253974,-8.843326623193548,34.2233101437015,1.9233325685302134,23.456650951977736,-13.334279566170949,51.16262564849928,-26.389284741788025,10.766659191723761,7,-3.039978027343807,-12.049987792968807,-4.417739868164119,-2.299987792968807,8.5,2,0.027646130430429627,1.2926876470062463,380.7999877929688,1.5821866122159092,382.20001220703125,-1.6484916862411452,382.7999877929688,0.027646130430429627
6471,2013-07-18,391.1000061035156,393.8999938964844,380.20001220703125,380.8999938964844,5109126.0,0.029752550483773454,-1.362070779883612,-6.800008138020833,85.23622579395236,70.29109561413576,-13.509246870422828,-25.97479522045279,-18.128407946539312,-21.317117122162074,16.204166599263896,14.100006103515568,6.7119007821615355,22.675009155273415,-1.3341906158516963,46.684208926398526,10.670409269710888,34.67960904083594,-22.27818213151164,83.815088042393,2.7150992704482917,12.004599885562552,7,-8.900009155273438,-19.45001220703125,-16.581260681152344,-13.600006103515625,7.100006103515625,3,-0.016875494759692633,-2.14896628746551,379.7999877929688,1.2926876470062463,380.7999877929688,1.5821866122159092,382.20001220703125,-0.016875494759692633
6472,2013-07-19,395.7999877929688,396.3999938964844,388.8999938964844,392.2999877929688,7862229.0,0.012017339851969178,2.1914810726576968,0.34313684424684504,85.5769230769231,74.05251706240546,-16.267221794811633,-29.194515275671563,-22.751016919145115,-25.495646112523048,16.98523503478843,7.5,9.232226983576197,25.48499145507816,-0.902268462728955,51.87225137288527,12.291361496174602,38.678621413981716,-23.46722003153758,96.70325985073231,14.776024531639806,13.193629958903557,7,-12.34999084472662,-22.899993896484432,-22.229240417480526,-18.299987792968807,2.900024414062443,4,-0.030823602995750043,-1.362070779883612,391.1000061035156,-2.14896628746551,379.7999877929688,1.2926876470062463,380.7999877929688,-0.030823602995750043
6473,2013-07-22,398.5,401.20001220703125,393.1000061035156,396.0,5316425.0,0.006821658136188402,1.0506281193504026,0.7142857142857143,85.49323359931431,78.0222096765108,-17.0792670760988,-29.542112051246363,-25.450296492569578,-27.56858510980851,17.065169652095697,8.100006103515625,10.939893129259588,25.730003356933594,-1.5840845164962047,53.04409123036339,12.072959420218695,39.38704729364849,-22.316476056960255,88.26081649116848,7.20906810915605,13.657043936714906,7,-12.649993896484375,-23.199996948242188,-28.375,-21.0,-7.200012207031193,0,-0.02534505923090491,2.1914810726576968,395.7999877929688,-1.362070779883612,391.1000061035156,-2.14896628746551,379.7999877929688,-0.02534505923090491
6474,2013-07-23,396.70001220703125,400.8999938964844,396.70001220703125,399.70001220703125,3479087.0,-0.0045169078869981005,-1.79998779296875,-1.2,85.99220080319385,81.1089341367192,-13.483479089738182,-25.60528610231671,-23.91548438938804,-25.18713946135682,17.149424035448344,4.199981689453125,12.595847328440414,21.740014648437523,-5.8879219689566185,49.367951265831664,7.926046339740424,35.55398295713462,-16.013520376473025,80.43478260869566,-2.382920761049405,13.81396830869707,7,-9.5,-21.400009155273438,-26.050018310546875,-19.20001220703125,-6.5,1,-0.022939263482468664,1.0506281193504026,398.5,2.1914810726576968,395.7999877929688,-1.362070779883612,391.1000061035156,-0.022939263482468664
6475,2013-07-24,394.7999877929688,398.70001220703125,393.7999877929688,397.3999938964844,3224148.0,-0.004789574881764458,-1.1304425706381762,0.866668701171856,79.50444738164333,82.4455688297448,-9.265729326773055,-21.781947831888715,-22.324300423638476,-22.741140151214438,17.776929051516266,4.900024414062443,13.836223586726533,17.90999145507817,-9.592655095419218,45.41263800557556,4.158668179829476,31.661314730326865,-10.421062294645424,69.5236932663693,-11.582195261683438,13.751323275248707,7,-5.899978637695369,-19.499984741210994,-24.149993896484432,-17.299987792968807,-10.199981689453182,2,-0.022289736740274346,-1.79998779296875,396.70001220703125,1.0506281193504026,398.5,2.1914810726576968,395.7999877929688,-0.022289736740274346
6476,2013-07-25,395.0,395.4100036621094,392.0,395.0,3070892.0,0.0005066165481648621,7.317007815407518,-0.0,77.64122789916486,81.68302412106449,-7.126890122514453,-20.12324221502513,-22.41810356638689,-22.34216692212135,18.32119281907541,3.410003662109375,15.286358147867759,16.275003051757835,-10.900520822451028,43.4505269259667,2.687241114653375,29.862764988862295,-7.593278894109176,49.593471729103555,-29.463877491119234,13.587761937104434,7,-5.29998779296875,-19.699996948242188,-24.350006103515625,-17.5,-8.0,3,-0.01696205622033209,-1.1304425706381762,394.7999877929688,-1.79998779296875,396.70001220703125,1.0506281193504026,398.5,-0.01696205622033209
6477,2013-07-26,392.0,396.5150146484375,390.8999938964844,395.7999877929688,2395941.0,-0.0075949367088608,1.1472184294366838,-100.0,70.63103128490638,80.39782271773282,-3.0001229428194733,-15.001953242524166,-19.25429917783532,-18.783286481261143,18.87661487003217,5.615020751953125,16.409063234348878,11.44000244140625,-13.974739745503825,36.854744628316325,-1.2673686520487877,24.147373534861288,-2.110486495903899,10.67965192245586,-63.262471074113535,12.707371093455041,7,-2.29998779296875,-16.699996948242188,-21.150001525878906,-14.5,-6.0,4,0.015816357670997983,7.317007815407518,395.0,-1.1304425706381762,394.7999877929688,-1.79998779296875,396.70001220703125,0.015816357670997983
6478,2013-07-29,387.0,395.7430114746094,385.5,394.3999938964844,3296991.0,-0.012755102040816313,1.0311286872274954,1.9473730705600505,61.9999701606308,78.59659751630977,3.075813386313655,-8.201448174573443,-14.264498636077974,-13.251000069239353,19.267589965796354,10.243011474609375,16.908688074269662,5.030001831054676,-18.34916970912809,28.409173371237443,-6.659583939036679,16.71958760114603,14.20001220703125,9.74026360063968,-59.463255430435225,11.689585770091373,7,2.70001220703125,-11.699996948242188,-16.617752075195312,-9.5,1.600006103515625,0,0.030232589682251287,1.1472184294366838,392.0,7.317007815407518,395.0,-1.1304425706381762,394.7999877929688,0.030232589682251287
6479,2013-07-30,390.1000061035156,392.1000061035156,388.70001220703125,389.0,2400995.0,0.008010351688670925,-3.0000359034198008,-0.14864959605415637,67.83370139145336,77.76766237679804,1.602239768055199,-9.56287385758435,-17.306654225703596,-15.82722379713232,20.083079647034946,5.100006103515625,15.980714253281462,6.715007019042957,-14.881800994035586,28.3118150321215,-4.0833969874963145,17.51341102558223,10.786005859374995,34.84849886021575,-32.15919533715378,10.798404006539277,7,0.600006103515625,-14.585494995117188,-23.417762756347656,-16.100006103515625,-1.70001220703125,1,0.003076087338318878,1.0311286872274954,387.0,1.1472184294366838,392.0,7.317007815407518,395.0,0.003076087338318878
6480,2013-07-31,393.6000061035156,395.0,388.5769958496094,390.1000061035156,3346487.0,0.00897205830617498,1.0390528875497729,3.181800527118879,69.18239194899667,75.98390306069184,0.29684994844103585,-10.954600958015419,-20.68437371544644,-18.699532618842284,21.007200904623517,6.423004150390625,15.459986600793286,8.520007324218739,-10.405955563812256,27.445970212249733,-0.9429741197967587,17.982988768234236,6.978285620117163,73.53604477198427,7.0610374515608925,9.462981444015494,7,-0.25,-16.300003051757812,-26.917762756347656,-19.600006103515625,-0.100006103515625,2,-0.008638195741262789,-3.0000359034198008,390.1000061035156,1.0311286872274954,387.0,1.1472184294366838,392.0,-0.008638195741262789
6481,2013-08-01,395.2999877929688,397.0,391.5,395.0,2529644.0,0.004319059103383482,1.972963164579931,0.08571079799108768,64.91645908898894,73.68829595092139,-0.8322292533330256,-11.121953950843988,-22.41710836570087,-19.755565374598348,22.434859456575197,5.5,15.437047022843615,8.884989929199264,-8.87733509713695,26.647314955535478,0.003827416031128905,17.7661524423674,4.976738096191298,85.2172851562505,19.95794314152502,8.881162513168112,8,-1.9499816894531818,-17.699981689453182,-28.617744445800838,-21.299987792968807,-2.5,3,-0.027068004097832388,1.0390528875497729,393.6000061035156,-3.0000359034198008,390.1000061035156,1.0311286872274954,387.0,-0.027068004097832388
6482,2013-08-02,393.5,396.7019958496094,391.7619934082031,395.8999938964844,1895623.0,-0.004553472928290447,1.4675350411194865,-8.000305188197874,63.10902342416852,71.2011614870163,0.6785524292536138,-8.082422510202036,-20.68113582685146,-17.39379692366265,23.28690814543174,4.94000244140625,15.730391789054806,6.035002136230446,-10.71797713592116,22.787981408382052,-2.341487499845357,14.411491772306249,6.4811913713768945,69.56521739130434,5.309239837098545,8.376489636075789,8,-0.3000030517578125,-15.899993896484375,-26.81775665283203,-19.5,2.799987792968807,4,-0.016518424396442133,1.972963164579931,395.2999877929688,1.0390528875497729,393.6000061035156,-3.0000359034198008,390.1000061035156,-0.016518424396442133
6483,2013-08-05,393.20001220703125,395.8999938964844,391.5,393.8999938964844,2131989.0,-0.0007623577966169304,-1.1463352909214062,0.29165977900130974,64.76193382626484,68.84224293402418,0.16502942867992942,-6.692133768431518,-20.31134636103502,-16.56479431334219,24.14418235805877,4.399993896484375,14.31850045473152,4.825013732910179,-11.030240680220572,20.68026814604093,-3.1026134736551967,12.752640939475555,6.491555336918111,54.88559989855256,-8.768706149288157,7.927627206565389,8,-1.100006103515625,-15.600006103515625,-26.634262084960938,-19.20001220703125,2.899993896484375,0,-0.018311322440245026,1.4675350411194865,393.5,1.972963164579931,395.2999877929688,1.0390528875497729,393.6000061035156,-0.018311322440245026
6484,2013-08-06,391.2999877929688,394.2200012207031,388.8999938964844,393.2999877929688,2464746.0,-0.004832208431016061,1.7708177700072345,2.8572175960238915,63.4032557755729,67.0532216444608,1.3617036445062354,-3.7975569413486596,-18.529797147779334,-14.281943682140763,24.54439989252822,5.32000732421875,12.367219654578719,2.169990539550838,-12.648369325484168,16.988350404585844,-5.239189392966637,9.579170472068313,8.10774840010157,32.32803753555257,-31.547053371531433,7.4091799325175,8,-0.04998779296880684,-12.499984741210994,-24.734237670898494,-17.299987792968807,9.5,1,-0.006900030088632936,-1.1463352909214062,393.20001220703125,1.4675350411194865,393.5,1.972963164579931,395.2999877929688,-0.006900030088632936
6485,2013-08-07,386.2999877929688,393.6000061035156,386.0,391.20001220703125,2959468.0,-0.01277792015328516,-1.7636385830965908,2.4500122070312216,43.442599029941476,63.253373992324875,5.6202052124577335,2.3051116484508043,-13.508939983079756,-8.924305693714075,25.500395823560744,7.600006103515625,9.98983233448655,-3.455009460449162,-16.499147177121927,9.589128256223603,-9.977078318785516,3.067059397887192,12.829593676240165,2.7271617542618807,-56.20388834225208,6.522068858336375,8,4.950012207031193,-7.499984741210994,-20.642738342285213,-12.299987792968807,10.900024414062443,2,0.005436205461753829,1.7708177700072345,391.2999877929688,-1.1463352909214062,393.20001220703125,1.4675350411194865,393.5,0.005436205461753829
6486,2013-08-08,391.7999877929688,393.70001220703125,387.3999938964844,388.20001220703125,2282000.0,0.014237639590471973,-1.423078277404134,-0.7346852345482376,44.652409907925076,60.36686050599362,-0.4262803736943397,-1.9977971519605262,-18.93019028604516,-14.107696781061634,26.500591527645213,7.400024414062443,7.727118326272318,1.2199905395508495,-9.923404478125804,12.363385557227502,-4.351706969287477,6.791688048389176,7.057002046855985,54.19538443551637,0.04051892275985125,5.571697508838318,8,-0.5499877929688068,-10.999984741210994,-27.467742919921932,-17.799987792968807,5.0,3,0.00433897973455144,-1.7636385830965908,386.2999877929688,1.7708177700072345,391.2999877929688,-1.1463352909214062,393.20001220703125,0.00433897973455144
6487,2013-08-09,395.0,395.2999877929688,391.70001220703125,393.0,2107090.0,0.008167463774200412,1.7692379923939316,0.5555593231833353,45.38258872637907,58.52048479107676,-3.5268793713406694,-4.465921839122984,-21.919153968208207,-17.007599431109668,26.745349463518508,3.599975585937557,6.256128687346859,3.81000213623048,-6.866073543850973,14.486077816311933,-1.5280357038102466,9.148039976271207,3.5898500430283207,90.9091469561009,39.37195935842823,5.33803784004073,8,-3.5,-10.689987182617188,-30.31775665283203,-21.0,-1.100006103515625,4,-0.005569651157041,-1.423078277404134,391.7999877929688,-1.7636385830965908,386.2999877929688,1.7708177700072345,391.2999877929688,-0.005569651157041
6488,2013-08-12,391.8999938964844,395.0,390.2999877929688,395.0,2017440.0,-0.007848116717761089,2.0322599698762196,-1.5500030517578125,43.87753433807677,55.85868845181269,0.3813937502046656,-0.6344878708198394,-18.549504532649394,-13.721459413087132,26.822536988442323,4.700012207031193,4.849963995875669,0.22499694824216476,-9.577023054870438,10.027016951354767,-4.676013053314136,5.126006949798466,6.428059145683392,63.44087785733466,14.916313718326315,4.901010001556315,8,-0.399993896484375,-6.04998779296875,-26.623992919921875,-17.899993896484375,-2.399993896484375,0,0.011227338517506125,1.7692379923939316,395.0,-1.423078277404134,391.7999877929688,-1.7636385830965908,386.2999877929688,0.011227338517506125
6489,2013-08-13,390.7999877929688,394.510009765625,388.5,392.0,1817101.0,-0.0028068540970840328,-1.0724215223041873,0.3870999497937423,44.7916699780337,53.148608232816805,1.7781227823019208,1.3208250746509407,-17.199972774408536,-12.490921279454312,26.77847888130881,6.010009765625,3.9222774533757843,-1.3750091552734034,-9.75892732690943,7.008909016362622,-5.566968241091388,2.816949930544581,7.271504188355607,51.61283971359409,5.507223813308869,4.191959085818012,8,0.7000122070311932,-4.949981689453182,-25.531738281250057,-16.799987792968807,0.20001220703119316,1,0.013561971535563488,2.0322599698762196,391.8999938964844,1.7692379923939316,395.0,-1.423078277404134,391.7999877929688,0.013561971535563488
6490,2013-08-14,390.2999877929688,392.20001220703125,387.6000061035156,391.1000061035156,1844234.0,-0.0012794268567503098,2.0666395402065003,0.6666751436854529,43.927634722842186,50.81651663657828,1.967713532219193,2.7908818653490925,-16.231895014963243,-11.754991446642634,26.465233236269764,4.600006103515625,3.7309126508240524,-2.4000091552733807,-8.53429942530073,3.734281114753969,-5.467154290287056,0.6671359797402943,7.520074348729111,36.70881186091745,-8.58566656879357,3.0671451350136802,8,1.0510101318358807,-4.449981689453182,-25.388496398925838,-16.299987792968807,6.100006103515568,2,0.02690238362387465,-1.0724215223041873,390.7999877929688,2.0322599698762196,391.8999938964844,1.7692379923939316,395.0,0.02690238362387465
6491,2013-08-15,384.5,391.0849914550781,380.4649963378906,390.20001220703125,2578190.0,-0.014860333011451066,1.8433833382357747,7.124852183864706,40.963855421686745,48.355942414080296,6.788498238499301,8.507231648495122,-9.963546229754229,-5.871755688416499,25.40029018902277,10.6199951171875,2.8181407692637777,-7.869996643066429,-14.996554556218541,-0.7434387299143168,-11.433275599642513,-4.3067176864903445,13.073660898863977,27.199231454414818,-21.545420658361675,3.563278956576058,8,3.6824951171875,2.70001220703125,-19.58850860595703,-10.5,10.70001220703125,3,0.033029940720497475,2.0666395402065003,390.2999877929688,-1.0724215223041873,390.7999877929688,2.0322599698762196,391.8999938964844,0.033029940720497475
6492,2013-08-16,383.6000061035156,386.4549865722656,382.0,384.6000061035156,2599481.0,-0.0023406863367604336,-1.1214160115094531,0.17543822077546606,45.45455287252871,46.210677863665175,6.857650909685219,8.902822639803276,-8.512174951876034,-4.884918523130864,24.05669732527205,4.454986572265625,1.433646112841302,-8.159991455078114,-16.093240588871197,-0.22674232128503036,-12.126616021974655,-4.193366888181572,13.289308212909418,21.568689203687725,-30.783334848215034,3.966624566896543,8,4.2824859619140625,5.3000030517578125,-18.688514709472656,-9.600006103515625,14.399993896484375,4,0.034410796348869566,1.8433833382357747,384.5,2.0666395402065003,390.2999877929688,-1.0724215223041873,390.7999877929688,0.034410796348869566
6493,2013-08-19,388.3999938964844,388.7999877929688,381.70001220703125,383.0,2590545.0,0.012513002389456407,1.2903214691795926,-5.399993896484375,47.826069989104205,44.47987944294643,1.4585597838101876,3.486105478629952,-12.790354642050943,-9.594817237840118,22.087463321929246,7.099975585937557,0.3120511101608372,-2.8550033569335938,-10.249305347750123,4.539298633882936,-6.552154352341859,0.8421476384746711,7.832347700799289,56.49690261544846,1.8510409744158807,3.6971509954082538,8,-0.5175018310546875,1.300018310546875,-19.279998779296875,-14.399993896484375,6.0,0,0.014160659336842851,-1.1214160115094531,383.6000061035156,1.8433833382357747,384.5,2.0666395402065003,390.2999877929688,0.014160659336842851
6494,2013-08-20,387.6000061035156,387.70001220703125,384.3999938964844,387.20001220703125,2522560.0,-0.002059700838156986,9.999949137887187,0.07407302751671405,41.7582334664147,44.29272771366568,1.8757680509158376,3.762282382204944,-11.43485820053553,-8.697300455468508,20.01180946609177,4.0,-0.6942120450554512,-3.1999908447265852,-10.297504880688507,3.8975231912353365,-6.748747862707546,0.34876617325437564,8.001641683392336,60.80102357925068,8.19167266940888,3.5487570179809684,8,0.2824859619140625,2.100006103515625,-18.100006103515625,-13.600006103515625,10.399993896484375,1,0.004901944960178817,1.2903214691795926,388.3999938964844,-1.1214160115094531,383.6000061035156,1.8433833382357747,384.5,0.004901944960178817
6495,2013-08-21,386.0,389.3999938964844,384.70001220703125,388.7999877929688,2918401.0,-0.004127982658205465,1.3499908447265625,-7.000076295109626,37.190095150982096,43.4635816295609,3.831688861128441,4.921542532765102,-9.363853088109067,-7.049593870557942,18.269385962766556,4.699981689453125,-1.8582799492072581,-4.359997558593761,-11.504342481134927,2.784347363947404,-7.932170019864316,-0.787825097323207,8.99618172894725,52.118702513822,3.4839177068048954,3.5721724612705774,8,1.8824920654296875,3.70001220703125,-15.5,-12.0,8.70001220703125,2,0.012953367875647714,9.999949137887187,387.6000061035156,1.2903214691795926,388.3999938964844,-1.1214160115094531,383.6000061035156,0.012953367875647714
6496,2013-08-22,388.2999877929688,390.7999877929688,386.5,387.1000061035156,2093438.0,0.005958517598364743,-2.5833322736925566,-0.4285667574931996,42.93476367942607,43.19160106878835,1.0985381254136541,2.2070255310895277,-11.246670619360145,-9.399792641667148,16.860996942043045,4.799987792968807,-2.8360220744071967,-1.7250091552733693,-8.575555275149895,5.125536964603157,-5.150282215211632,1.7002639046648937,6.1149465203361615,72.52739882221971,25.443825802883808,3.425273059938273,8,-0.5674896240234943,2.400024414062443,-16.044982910156307,-14.299987792968807,3.200012207031193,3,0.020860176044698475,1.3499908447265625,386.0,9.999949137887187,387.6000061035156,1.2903214691795926,388.3999938964844,0.020860176044698475
6497,2013-08-23,398.20001220703125,398.6000061035156,388.3919982910156,389.5,5205657.0,0.025495814383957427,1.1490542763157894,7.250120800589672,55.38792819954278,44.470533720062356,-9.275216770057,-7.594044300408882,-20.667136329287132,-19.254648567155357,15.707801250276903,10.300018310546818,-2.1853795912276723,7.865014648437523,0.1336615970288335,15.596367699846212,3.9993381227332065,11.730691174141839,-17.735015869140625,97.63317135536018,49.40758251695314,3.865676525704338,8,-8.667510986328125,-7.3675079345703125,-21.27501678466797,-24.20001220703125,-8.0,4,-0.007533902330571163,-2.5833322736925566,388.2999877929688,1.3499908447265625,386.0,9.999949137887187,387.6000061035156,-0.007533902330571163
6498,2013-08-27,398.70001220703125,400.3200073242188,395.3999938964844,398.20001220703125,4595669.0,0.0012556503884284531,1.6310300933480801,0.05747118372959359,58.22224934895828,45.962820316831746,-9.732691997818506,-7.560180398522675,-20.855636663635437,-19.655018972733046,15.552046967290591,4.920013427734432,-1.9408062860097743,7.7800140380859375,-0.629659490801771,16.189687566973646,3.575177273642055,11.98485080252982,-17.872315673828098,89.82415985676654,37.9523132182174,4.204836764443862,8,-8.307510375976562,-7.8675079345703125,-20.52501678466797,-24.70001220703125,-13.400024414062443,1,-0.001755736607973235,1.1490542763157894,398.20001220703125,-2.5833322736925566,388.2999877929688,1.3499908447265625,386.0,-0.001755736607973235
6499,2013-08-28,391.2999877929688,398.1000061035156,390.70001220703125,398.1000061035156,3344775.0,-0.018560381709293416,1.1764629324620888,-13.600036621093636,55.27425888679144,47.22355633504833,-2.5192052164738925,-0.06919457393308903,-13.133413280285083,-12.053679947390549,15.063269140391267,8.0,-2.1567118146955977,0.31999053955081536,-8.082169576451975,8.722150655553605,-3.881089518450551,4.521070597552182,-9.692598828125028,42.253378035152096,-15.180815656383004,4.201080058001386,8,-0.9074859619141193,-0.6174926757813068,-10.724983215332088,-15.999984741210994,-2.599975585937557,2,0.007922326093083631,1.6310300933480801,398.70001220703125,1.1490542763157894,398.20001220703125,-2.5833322736925566,388.2999877929688,0.007922326093083631
6500,2013-08-29,390.20001220703125,393.9739990234375,388.8999938964844,393.8999938964844,3012849.0,-0.0028110800415346304,1.6372223235599686,0.544113489182001,48.139563272165624,48.02085720732376,-1.6035309558160407,0.8042353216245601,-11.839881199342472,-10.79985376531107,14.0957771416293,5.074005126953125,-2.1138222738341597,-0.6099853515625,-8.926086814124119,7.706116110999119,-4.7680360828433095,3.5480653797183095,-7.844118507812482,26.772867193399968,-29.787502545227248,4.158050731280821,8,0.80999755859375,0.1924896240234375,-8.950004577636719,-14.900009155273438,-0.40002441406244316,3,0.019989716937349078,1.1764629324620888,391.2999877929688,1.6310300933480801,398.70001220703125,1.1490542763157894,398.20001220703125,0.019989716937349078
6501,2013-08-30,384.6000061035156,391.5,384.6000061035156,391.5,3972046.0,-0.014351629749679184,1.0,1.8648724441401836,38.546260688715954,47.25326918690013,4.483657312467642,5.862075975376115,-5.730216374992949,-5.0993528170711215,12.743810029265779,6.899993896484375,-2.192759287176443,-5.67499237060548,-14.15006831131575,2.800083570104789,-9.912530340960643,-1.4374544002503171,-1.5255478592968643,0.0,-50.058512794712165,4.2375379703551435,8,6.410003662109375,5.7924957275390625,-2.5,-9.300003051757812,3.100006103515625,4,0.026261065895035962,1.6372223235599686,390.20001220703125,1.1764629324620888,391.2999877929688,1.6310300933480801,398.70001220703125,0.026261065895035962
6502,2013-09-02,387.0,389.2999877929688,385.8999938964844,387.1000061035156,2610240.0,0.0062402336411779835,-1.9564928947683167,0.014493651011282669,44.51902024196967,46.88581921499629,2.924180498907731,3.109580018552606,-7.362937883171469,-7.497242631277459,11.318780934206888,4.699981689453182,-2.1529660812151405,-2.9499984741211165,-11.402843689505346,5.502846741263113,-7.176421081813203,1.2764241335709698,-3.2357197925812216,15.267135560546855,-31.73132911174205,4.226422607692114,9,5.3600006103515625,3.3925018310546875,-4.499992370605469,-11.699996948242188,-2.700012207031193,0,0.011627906976744207,1.0,384.6000061035156,1.6372223235599686,390.20001220703125,1.1764629324620888,391.2999877929688,0.011627906976744207
6503,2013-09-03,386.0,388.6000061035156,385.2919921875,387.0,4719925.0,-0.0025839793281653423,-1.7384044058205335,9.99938968568813,44.61884482008298,47.203664920959426,3.9648902168268023,3.733958062007275,-5.314219769490649,-6.532866436601239,9.906531124913384,3.308013916015625,-1.5120089671311234,-3.589997863769554,-12.07327184707026,4.893276119531151,-7.831634855419907,0.6516391278807987,-1.5734907079092295,10.370325159143519,-34.55549296814905,4.241636991650367,9,6.4600067138671875,4.3925018310546875,-3.4999923706054688,-10.699996948242188,-1.79998779296875,1,0.010880860639977286,-1.9564928947683167,387.0,1.0,384.6000061035156,1.6372223235599686,390.20001220703125,0.010880860639977286
6504,2013-09-04,388.6000061035156,389.9679870605469,382.20001220703125,387.1000061035156,3109897.0,0.006735767107553414,2.667632056713063,-1.5,48.17989041113788,48.42475328319897,1.7004746020672883,0.9710932437003521,-6.926505889391592,-9.169706245417785,9.126027112060981,7.767974853515625,-0.9398246154871117,-0.8549926757812614,-9.30957382051281,7.599588468950287,-5.082283248147064,3.3722978965845414,11.720001220703182,54.35706695005314,8.045194010227029,4.227290572365778,9,2.660003662109375,1.7924957275390625,-6.099998474121094,-13.300003051757812,0.100006103515625,2,-0.008492069631279797,-1.7384044058205335,386.0,-1.9564928947683167,387.0,1.0,384.6000061035156,-0.008492069631279797
6505,2013-09-05,388.3999938964844,390.70001220703125,384.54400634765625,390.0,2080820.0,-0.0005146994438748331,3.1039621585880677,-1.0666707356770833,54.74451741766381,49.73694814300316,2.5442865689473706,1.4087253794026537,-5.8271189415931985,-9.041595857737775,8.81006841536611,6.156005859375,-0.8009604608333802,-1.160005187988304,-9.5010030555693,7.180992679592691,-5.330504121778802,3.0104937458021936,11.557613525390707,66.66655728452264,17.19610213644362,4.170498933790491,9,2.860015869140625,1.9925079345703125,-5.292732238769531,-13.099990844726562,0.100006103515625,3,0.0007724467437217886,2.667632056713063,388.6000061035156,-1.7384044058205335,386.0,-1.9564928947683167,387.0,0.0007724467437217886
6506,2013-09-06,393.5,396.0,388.45098876953125,388.8999938964844,2150188.0,0.013130808917764414,-1.7460854023390449,-2.874992847469912,60.927141164288926,50.35241625019718,-1.9450721658196812,-3.749635665937035,-10.017643476219064,-14.106338036820546,8.321282142253065,7.600006103515625,-0.18248178388972747,3.8550003051757926,-4.615750876367315,12.3257514867189,-0.3803752855957896,8.090375895947375,6.102455517578221,81.88404194622709,27.691024505739094,4.235375590771558,9,-2.239990234375,-3.1074981689453125,-8.174995422363281,-18.199996948242188,-3.5,4,-0.009402826447347357,3.1039621585880677,388.3999938964844,2.667632056713063,388.6000061035156,-1.7384044058205335,386.0,-0.009402826447347357
6507,2013-09-09,392.7999877929688,394.20001220703125,392.20001220703125,393.3999938964844,1531458.0,-0.0017789382643740304,-1.2222749699055628,-0.13043593639082443,55.33979288067129,50.0321433092764,-2.337411648410182,-3.3970628382348877,-8.300818600238358,-13.296535504581072,7.566051615569752,2.0,0.8066206367590212,3.264988708496162,-4.9667296699996655,11.49670708699199,-0.8508704807517802,7.380847897744104,6.454418858398469,76.81148523434466,21.96350969418446,4.115859189247928,9,-2.6499786376953693,-2.4074859619141193,-7.324981689453182,-17.499984741210994,2.5,0,-0.012983644970543051,-1.7460854023390449,393.5,3.1039621585880677,388.3999938964844,2.667632056713063,388.6000061035156,-0.012983644970543051
6508,2013-09-10,396.2999877929688,399.2999877929688,394.7999877929688,395.0,3888007.0,0.008910387242284656,-4.294079632355935,-2.1666242815729566,59.90885057319456,50.54709794109896,-6.943880495473877,-6.904523341317088,-10.835203874800584,-16.639730701639962,7.341383487891802,6.5,1.523316513298255,6.544989013671909,-2.1736481915145873,15.263626218858406,2.185670411078661,10.904307616265157,-14.099975585937557,82.45611530307038,27.18959002624375,4.359318602593246,9,-5.549987792968807,-5.907485961914119,-10.8999862670899,-20.999984741210994,1.3000183105468182,1,-0.030280091772975082,-1.2222749699055628,392.7999877929688,-1.7460854023390449,393.5,3.1039621585880677,388.3999938964844,-0.030280091772975082
6509,2013-09-11,396.1000061035156,399.20001220703125,395.5,397.1000061035156,3381599.0,-0.0005046219924630391,-2.3636287973366623,-0.7692379923939755,61.88235158953385,52.07407442080654,-6.695517527226514,-6.6268825748377935,-9.748736144054249,-16.3144494771293,7.463916273783059,3.70001220703125,0.8615119042535184,6.080006408691418,-3.0832166636661213,15.243229481048957,1.4983948725126766,10.661617944870159,-13.557994384765607,78.31400302777081,21.713680149219428,4.58161153617876,9,-5.350006103515625,-5.7075042724609375,-11.25,-20.800003051757812,0.399993896484375,2,-0.030042902582976594,-4.294079632355935,396.2999877929688,-1.2222749699055628,392.7999877929688,-1.7460854023390449,393.5,-0.030042902582976594
6510,2013-09-12,400.7999877929688,402.052001953125,395.7999877929688,396.5,4289535.0,0.01186564407228241,-1.1936844810416882,-4.299987792968807,63.91981425747851,54.89335815066905,-10.87767181410345,-11.067324942680216,-13.42164132529689,-20.895657323758712,7.921265631397646,6.252014160156193,0.06330774629873304,10.254988098144565,-0.10129015187828827,20.61126634816742,5.07684897313311,15.43312722315602,-17.92281655273439,90.7946993120598,34.71328614965732,5.178139125011431,9,-8.673980712890682,-9.541488647460994,-15.7749862670899,-25.499984741210994,-5.799987792968807,3,-0.030189560764626866,-2.3636287973366623,396.1000061035156,-4.294079632355935,396.2999877929688,-1.2222749699055628,392.7999877929688,-0.030189560764626866
6511,2013-09-13,397.20001220703125,402.70001220703125,396.8999938964844,400.6000061035156,3016991.0,-0.008981975288375299,-1.899987030128249,-0.7906984996664244,48.70466239314889,55.35842950080008,-5.925561949086614,-6.816603115553562,-9.102162470326732,-17.33555015069328,8.146535441213649,5.800018310546875,-0.15009872791125645,6.020011901855469,-4.333040288690199,16.373064092401137,0.8434858065826347,11.196537997128303,-13.555847738281216,47.61904761904761,-3.0738966728568755,5.176526095272824,9,-4.75,-5.6175079345703125,-12.175010681152344,-21.900009155273438,0.09997558593755684,4,-0.021903353322397567,-1.1936844810416882,400.7999877929688,-2.3636287973366623,396.1000061035156,-4.294079632355935,396.2999877929688,-0.021903353322397567
6512,2013-09-16,396.7999877929688,403.3080139160156,396.5,400.7999877929688,4339168.0,-0.0010071107798806933,-1.9600217604754728,1.1764727001822082,47.53243582589294,55.68216183477895,-4.458028026567888,-5.667542558918512,-8.098176202625439,-16.949383863890148,8.415917254271807,6.808013916015625,0.13267298551033946,4.959988403320381,-5.035252541316709,14.95522934795747,-0.03763206899816396,9.957608875638925,-12.012472459921923,23.507215082266082,-21.317351785377785,4.997620472318554,9,-4.045974731445369,-4.913482666015682,-10.7749862670899,-21.499984741210994,1.7000122070311932,0,-0.017137066537705414,-1.899987030128249,397.20001220703125,-1.1936844810416882,400.7999877929688,-2.3636287973366623,396.1000061035156,-0.017137066537705414
6513,2013-09-17,393.8999938964844,399.20001220703125,393.8999938964844,395.6000061035156,2968598.0,-0.007308452584926739,-5.235270886439522,0.4250030517578125,53.823541819441594,56.309234213479364,-0.35712834672625604,-2.4605281190691244,-4.696061052619541,-14.002013176860373,8.943774597971213,5.300018310546875,1.375529118385657,1.7849945068359148,-8.11392023321838,11.68390924689021,-3.164462863191261,6.7344518768630905,-7.6308386768000105,0.0,-43.284713092663225,4.949457370027148,9,0.0260162353515625,-2.01348876953125,-5.994987487792969,-18.599990844726562,2.600006103515625,1,0.0035541861339869474,-1.9600217604754728,396.7999877929688,-1.899987030128249,397.20001220703125,-1.1936844810416882,400.7999877929688,0.0035541861339869474
6514,2013-09-18,389.5,394.7439880371094,389.2550048828125,394.2999877929688,3583518.0,-0.011170332482007272,-1.0752385457650195,2.8235019567012865,49.061645527987004,55.67780400351528,4.675649795873028,2.202004846368027,0.12659253755475675,-9.592520785220358,9.17569083736972,5.488983154296875,2.072614954905646,-2.7099990844726562,-12.461846364161772,7.04184819521646,-7.585922724317243,2.16592455537193,-1.8677360846091347,1.7433641194469356,-41.82767669651733,4.87592363984457,9,6.3795013427734375,2.386505126953125,-0.8249969482421875,-14.199996948242188,6.600006103515625,2,0.020795907839578076,-5.235270886439522,393.8999938964844,-1.9600217604754728,396.7999877929688,-1.899987030128249,397.20001220703125,0.020795907839578076
6515,2013-09-19,391.0,393.20001220703125,389.5360107421875,391.7999877929688,2515638.0,0.0038510911424902705,1.0355356628181,0.16666454738502826,59.63855034070318,55.534627245339095,4.004345776742582,1.1550168896768582,-0.847231512716462,-11.063026720903679,9.73765112780779,3.70001220703125,2.9427265203044044,-1.4599990844726562,-10.78870977155475,7.868711602609437,-6.124354428013703,3.2043562590683905,-2.113676084559131,12.417234722219206,-35.15064607916553,4.664355343541044,9,5.2815093994140625,0.886505126953125,-2.3249969482421875,-15.699996948242188,5.799987792968807,3,0.01406649616368294,-1.0752385457650195,389.5,-5.235270886439522,393.8999938964844,-1.9600217604754728,396.7999877929688,0.01406649616368294
6516,2013-09-20,396.3999938964844,400.8599853515625,393.6000061035156,395.0,9021219.0,0.013810726077965185,-2.4571480472297913,-1.7500190737772465,62.98342355132052,56.38391954207789,-1.0516117777681302,-3.801959109194854,-5.695809332006434,-16.385859273708718,10.495949548286545,9.8599853515625,3.630374730832841,3.5349945068359148,-5.7364144575126375,12.806403471184467,-1.1007099753383613,8.17069898901019,-7.144989013671875,50.84312546010871,-0.77709805687347,4.635704482174279,9,-0.1184844970703125,-4.51348876953125,-7.799491882324219,-21.099990844726562,2.399993896484432,4,-0.0035317707316866453,1.0355356628181,391.0,-1.0752385457650195,389.5,-5.235270886439522,393.8999938964844,-0.0035317707316866453
6517,2013-09-23,395.20001220703125,400.8970031738281,393.7999877929688,396.7999877929688,3464023.0,-0.0030271990613766064,-2.225898182827079,-1.142844686648542,62.63739211941436,56.6870908249912,0.586267871815096,-2.9916364101637214,-4.1887708606789715,-15.129281054753903,10.029466507506609,7.097015380859318,4.022692999378421,2.485012817382824,-6.516101592811253,11.486127227576901,-2.0155443877142147,6.9855700224798625,-5.66400146484375,51.06517949591727,-5.53440707531027,4.500557205097049,9,1.0814971923828125,-2.6959991455078125,-7.508758544921875,-19.900009155273438,2.79998779296875,0,0.0053137032415815355,-2.4571480472297913,396.3999938964844,1.0355356628181,391.0,-1.0752385457650195,389.5,0.0053137032415815355
6518,2013-09-24,398.0,401.8999938964844,394.5320129394531,395.8999938964844,3956989.0,0.007084989135835107,-2.0471586785725555,-1.312523842221667,62.84154098992165,56.79366742503429,-2.1760481021935334,-6.1627222611355705,-6.6234929577114485,-17.921281353871677,9.350514385537066,7.36798095703125,3.763403060646283,5.320001220703148,-3.588086649533807,14.228089090940102,0.8659572855846704,9.774045155821625,-7.362229003906236,69.15779134115762,11.7674924874906,4.454043935118482,9,-1.7184906005859375,-5.4959869384765625,-9.608749389648438,-22.699996948242188,2.100006103515625,1,0.0012562814070351536,-2.225898182827079,395.20001220703125,-2.4571480472297913,396.3999938964844,1.0355356628181,391.0,0.0012562814070351536
6519,2013-09-25,394.3999938964844,400.0,393.0499877929688,400.0,3385690.0,-0.009045241466119625,1.4821445114740317,-2.6666618226207257,57.50001144410924,56.08035600132659,1.2934740970155758,-2.443861622459224,-2.6473886797285786,-14.4107826447148,9.452477687423395,6.950012207031193,3.8237333869221857,1.5649948120117188,-7.349866713990423,10.47985633801386,-2.892435950989352,6.0224255750127895,-2.748603466796851,39.33993676306884,-16.17980724228282,4.457430763001072,9,1.8815155029296875,-1.6459808349609375,-5.608741760253906,-19.099990844726562,0.100006103515625,2,0.005324559168392806,-2.0471586785725555,398.0,-2.225898182827079,395.20001220703125,-2.4571480472297913,396.3999938964844,0.005324559168392806
6520,2013-09-26,398.0,401.1000061035156,395.0,395.2999877929688,3562016.0,0.009127804663355388,-2.696987071596353,-0.48214451147404175,55.8441651090787,56.87363408087435,-3.0681249820640346,-5.722970127908525,-5.789471972598221,-18.169687109767267,9.948954375868576,6.70001220703125,3.4452431388273794,4.775001525878906,-4.3348217350630875,13.8848247868209,0.22008989540790935,9.329913156349903,-5.416079691406253,55.932302747959184,3.5926612030920992,4.554911630470997,9,-1.7184906005859375,-5.2459869384765625,-9.208747863769531,-22.699996948242188,-4.100006103515625,3,-0.004773854011267287,1.4821445114740317,394.3999938964844,-2.0471586785725555,398.0,-2.225898182827079,395.20001220703125,-0.004773854011267287
6521,2013-09-27,394.70001220703125,399.9230041503906,393.5,398.8999938964844,2524025.0,-0.00829142661549942,1.056676878276632,-1.5555417410765071,52.31147002959685,57.40463788128589,-0.17886533452957565,-1.7154716496214633,-2.424755237797058,-14.801909308717143,10.663675713077895,6.423004150390625,2.8953985292000084,0.9700134277343864,-7.197726003406444,9.137752858875217,-3.113856287836029,5.053883143304802,-1.6500244140624432,18.644330803421582,-29.335741456996203,4.083869715570413,9,0.8774871826171875,-1.9459991455078125,-5.908760070800781,-19.400009155273438,0.5,4,0.005320434560402543,-2.696987071596353,398.0,1.4821445114740317,394.3999938964844,-2.0471586785725555,398.0,0.005320434560402543
6522,2013-09-30,391.5,392.8999938964844,389.3999938964844,392.8999938964844,3353985.0,-0.008107454036137107,4.000021798365123,0.3333333333333333,44.1176514587129,56.32620561898271,2.4476813103058817,1.9383343200051968,0.6526184213272472,-11.516898868826729,11.12128277168132,5.300018310546875,1.706836709922868,-2.4549987792968864,-10.071454042774462,5.16145648418069,-6.263226411035646,1.3532288524418732,11.808013916015625,16.800048828125,-25.71116914591812,3.8082276317387738,9,4.0774993896484375,1.2540130615234375,-2.2837448120117188,-16.199996948242188,4.20001220703125,0,0.018646201259179485,1.056676878276632,394.70001220703125,-2.696987071596353,398.0,1.4821445114740317,394.3999938964844,0.018646201259179485
6523,2013-10-01,390.20001220703125,392.3999938964844,387.7650146484375,390.3999938964844,3540278.0,-0.003320530761095175,1.2071425976385104,0.14284468664850136,42.959423209565806,55.648180916935914,3.539889752448687,3.7619889336865526,1.725290372969539,-10.19289798522766,11.424958572838284,4.634979248046875,1.5262548503130233,-3.9649871826171648,-10.854877100918145,2.9249027356838155,-7.409932141767683,-0.5200422234666462,12.829841308593757,18.260210865500582,-18.90749203145363,3.444944959150499,10,4.6324920654296875,2.5540008544921875,-0.01750946044921875,-14.900009155273438,6.79998779296875,1,0.019989716937349078,4.000021798365123,391.5,1.056676878276632,394.70001220703125,-2.696987071596353,398.0,0.019989716937349078
6524,2013-10-02,385.2999877929688,393.20001220703125,378.5079956054688,392.0,5066319.0,-0.01255772491227547,2.229001643247581,33.50312833816544,31.59143825587229,52.53183512973248,8.695962450023558,8.856168405148935,6.3944013381315585,-5.418460038287606,11.746662886614006,14.692016601562443,1.2696982223506552,-8.700010681152264,-16.275039518367066,-1.1249818439374621,-12.487525099759637,-4.912496262544892,17.11927216796869,30.06369082595459,-0.30731578008393257,3.7875144186073904,10,4.904006958007756,5.608016967773381,5.312515258789006,-9.999984741210994,8.900024414062443,2,0.038411676043185405,1.2071425976385104,390.20001220703125,4.000021798365123,391.5,1.056676878276632,394.70001220703125,0.038411676043185405
6525,2013-10-03,388.70001220703125,391.1000061035156,385.2999877929688,387.3999938964844,3659468.0,0.008824356402236333,-1.1090858648911313,-0.19403223014767002,39.85680781948751,49.96221115952881,5.515375549334635,5.775906801920428,2.8594639579686145,-8.933558496351509,12.229280958278562,5.800018310546818,0.9953990601289888,-5.3149871826171875,-12.844373074461885,2.2143987092275097,-9.079680128539565,-1.5502942366948105,12.284571892578128,47.5928673116467,18.602078288597895,3.76469294592236,10,1.5039825439453125,2.2079925537109375,1.8374862670898438,-13.400009155273438,6.29998779296875,3,0.014921501442813234,2.229001643247581,385.2999877929688,1.2071425976385104,390.20001220703125,4.000021798365123,391.5,0.014921501442813234
6526,2013-10-04,389.7999877929688,391.2999877929688,388.7999877929688,389.1000061035156,2438135.0,0.0028298830753616944,-2.846099673701597,0.538439869480548,41.784032850114194,47.64517124071768,3.778034765733821,4.621467962263921,1.6281276274909828,-9.935807142951035,13.127347240938182,2.599975585937557,1.283196872455278,-4.0300109863280795,-11.790937958046868,3.730915985390709,-7.910474472187502,-0.14954750046865684,9.83600099699214,76.85801407479445,45.22489749226078,3.8804634858594005,10,0.40400695800775566,1.1080169677733807,0.9012680053710369,-14.499984741210994,4.200012207031193,4,0.01051823045641842,-1.1090858648911313,388.70001220703125,2.229001643247581,385.2999877929688,1.2071425976385104,390.20001220703125,0.01051823045641842
6527,2013-10-07,387.70001220703125,392.4599914550781,386.6000061035156,388.70001220703125,2055603.0,-0.005387315679067917,-2.662476873486048,-1.4286087980118298,42.58374637968432,45.39430517291354,5.254859313111297,6.661304410601815,3.666345958414354,-7.704615908561095,14.185656786235057,5.8599853515625,0.9794251097550841,-5.874987792968739,-14.099690835210254,2.3497152492727764,-9.987339314089525,-1.7626362718479527,10.668296991860188,62.56470334089402,25.81775104944507,4.112351521120758,10,2.1039886474609375,3.2079925537109375,3.0012435913085938,-12.400009155273438,11.099975585937557,0,0.019344853659676975,-2.846099673701597,389.7999877929688,-1.1090858648911313,388.70001220703125,2.229001643247581,385.2999877929688,0.019344853659676975
6528,2013-10-08,384.2999877929688,388.20001220703125,384.2999877929688,388.20001220703125,2673410.0,-0.008769729963915562,-1.000000000000029,3.900024414062443,43.62743411417473,43.8529076918097,7.271884534481387,9.608875946620458,7.125020841393734,-4.250893340152061,14.590922412914175,3.900024414062443,-0.04290486235942126,-8.675012207031216,-17.767722515737773,0.4176981016753416,-13.221367361384466,-4.128657052677966,12.87670259031728,39.42271741568848,-1.6795819799977707,4.546355154353272,10,5.504013061523381,6.608016967773381,7.076263427734318,-8.999984741210994,26.400024414062443,1,0.029664389217217257,-2.662476873486048,387.70001220703125,-2.846099673701597,389.7999877929688,-1.1090858648911313,388.70001220703125,0.029664389217217257
6529,2013-10-09,384.20001220703125,385.55999755859375,382.6000061035156,384.1000061035156,2323281.0,-0.0002601498545751202,1.099301985823278,-0.02564243012300892,41.370565845996076,42.24472999591163,6.451253560546093,9.24565234692858,7.183756664649422,-4.0812886500318655,15.09748699558789,2.959991455078125,-1.0472441368634122,-8.17998809814452,-17.944281949602612,1.584305753313572,-13.062135023873566,-3.297841172415474,11.856556489585785,16.227266537085413,-27.326050412566786,4.882146925729056,10,5.0154876708984375,6.7079925537109375,7.2262420654296875,-8.900009155273438,30.399993896484375,2,0.033315948428630726,-1.000000000000029,384.2999877929688,-2.662476873486048,387.70001220703125,-2.846099673701597,389.7999877929688,0.033315948428630726
6530,2013-10-10,388.70001220703125,391.0,384.7999877929688,385.6000061035156,2919646.0,0.011712649289493227,-1.6382790839615748,30.998169057064388,40.0000158532999,40.87679064298974,0.5512928173996556,3.9976342369623126,2.581124296712005,-8.473608177942879,14.792031977324005,6.79998779296875,-2.255384503379389,-3.0749893188476562,-12.115220640208008,5.965242002512696,-7.595104979527832,1.4451263418325198,6.303642104116875,61.8662795736199,18.440493292677324,4.520115660680169,10,-2.84600830078125,2.2079925537109375,2.1262435913085938,-13.400009155273438,20.29998779296875,3,0.014149729424424606,1.099301985823278,384.20001220703125,-1.000000000000029,384.2999877929688,-2.662476873486048,387.70001220703125,0.014149729424424606
6531,2013-10-11,388.5,390.70001220703125,387.5,389.5,1947539.0,-0.0005145670201952557,-1.1333414713541667,-0.32258001004124787,41.06665039062499,40.53779052431331,-0.2465860359923795,3.702261257778048,2.6192600438133695,-8.25380468460196,14.374787778236358,3.20001220703125,-3.070629095745346,-2.840000915527355,-11.614459658665055,5.934457827610345,-7.227230287096177,1.5472284560414664,5.513914788807369,59.837755190472066,16.660421094395026,4.387229371568845,10,-2.64599609375,2.4080047607421875,2.3262557983398438,-12.985488891601562,23.0,4,0.016731016731016624,-1.6382790839615748,388.70001220703125,1.099301985823278,384.20001220703125,-1.000000000000029,384.2999877929688,0.016731016731016624
6532,2013-10-14,390.0,392.1000061035156,386.5,388.7999877929688,2138913.0,0.0038610038610038533,1.0740669575242443,-1.2000122070311932,38.95027996917894,40.09233016427033,-2.214629068648435,1.7567734384427922,1.0295040374505788,-9.729879996126328,13.74271188807532,5.600006103515625,-4.108113237143982,-1.000001525878929,-9.402758011811386,7.402754960053528,-5.201379768845186,3.201376717087328,3.0835596378070704,77.89467259457237,36.43379831220035,4.201378242966236,10,-4.14599609375,0.9080047607421875,0.8262557983398438,-12.699996948242188,21.70001220703125,0,0.01025641025641022,-1.1333414713541667,388.5,-1.6382790839615748,388.70001220703125,1.099301985823278,384.20001220703125,0.01025641025641022
6533,2013-10-15,395.2999877929688,397.20001220703125,392.5,392.5,3679585.0,0.013589712289663547,-2.35716621253406,2.333299425258283,51.18732723142723,42.269651161554215,-7.5042599622825605,-3.618473615547259,-4.2908330322863435,-14.906222497401075,13.378130506693925,7.20001220703125,-4.683366143085777,4.229986572265659,-4.296898842591759,12.756871987123077,-0.03345613516302137,8.49342927969434,-16.7919921875,86.98613959068877,43.38746177569338,4.263442707428698,10,-5.399978637695369,-4.391983032226619,-5.028732299804744,-17.699981689453182,9.5,1,0.008854035183611053,1.0740669575242443,390.0,-1.1333414713541667,388.5,-1.6382790839615748,388.70001220703125,0.008854035183611053
6534,2013-10-16,397.6000061035156,399.75,393.2999877929688,395.8999938964844,2765517.0,0.005818412298437492,1.1500040690103976,0.6071498637602056,49.453560341830176,43.33595699737006,-8.801620597827878,-5.565912854215583,-6.523640926740256,-17.150995118828405,14.073324900493944,6.450012207031193,-4.570459075445115,6.12500457763673,-2.845795840370954,15.095804995644414,1.639604368632888,10.610404786640572,-18.718170166015568,85.61878166578884,41.77997033789913,4.485400209003837,10,-6.4250030517578125,-6.6920013427734375,-7.028755187988281,-20.0,7.199981689453182,2,0.03294770096181798,-2.35716621253406,395.2999877929688,1.0740669575242443,390.0,-1.1333414713541667,388.5,0.03294770096181798
6535,2013-10-17,396.5,399.6000061035156,396.20001220703125,398.20001220703125,3530850.0,-0.0027666149060099343,-1.9565321232385957,-1.0,52.61625947020102,44.53953773293526,-7.240216681260222,-4.250667588790691,-5.206631235482064,-15.902582425884702,14.806088463177774,3.399993896484375,-4.306610901639829,4.749998474121071,-4.4925799867907585,13.9925769350329,0.12870924366512781,9.371287704577014,-16.783437499999934,75.47169811320755,27.2708814065478,4.621289230455916,10,-5.3249969482421875,-5.5919952392578125,-5.928749084472656,-18.899993896484375,8.100006103515625,3,0.04564944792816039,1.1500040690103976,397.6000061035156,-2.35716621253406,395.2999877929688,1.0740669575242443,390.0,0.04564944792816039
6536,2013-10-18,395.0,398.5899963378906,394.5,397.0,5195397.0,-0.003783102143757877,-1.7266642252604167,1.1764621405234625,55.351679959384576,45.95819701956863,-5.50380845160214,-3.0155375287124,-3.6798922009469948,-14.264585234929257,14.22911704549248,4.089996337890625,-3.0634355639187447,3.3199981689452898,-5.794617401879407,12.434613739769986,-1.237309616467087,7.8773059543576665,-14.482099999999946,64.15094339622641,11.483336097576014,4.557307785412351,10,-3.8249969482421875,-4.0919952392578125,-3.3077468872070312,-15.774002075195312,13.899993896484375,4,0.03544303797468351,-1.9565321232385957,396.5,1.1500040690103976,397.6000061035156,-2.35716621253406,395.2999877929688,0.03544303797468351
6537,2013-10-21,397.2999877929688,399.9100036621094,395.3999938964844,396.7999877929688,5295999.0,0.005822753906250089,-1.7333493628275087,-0.25,60.534084590711494,47.83671373918383,-7.039065832334245,-5.428453513601255,-6.029025340356611,-16.365495424273547,13.699126917550103,4.910003662109375,-2.3811407746727014,5.514987182617233,-3.8161751532918515,14.846149518526317,0.8494060146626907,10.180568350571775,-16.012803792968782,64.77713118433755,7.43677689879209,4.665581167954552,10,-6.044982910156307,-6.391983032226619,-5.283729553222713,-17.749984741210994,8.5,0,0.03574128528398224,-1.7266642252604167,395.0,-1.9565321232385957,396.5,1.1500040690103976,397.6000061035156,0.03574128528398224
6538,2013-10-22,398.5,400.8999938964844,395.1000061035156,398.70001220703125,2900699.0,0.0030204184341846574,1.5217472069633522,-0.4000244140625,72.00002034505195,51.23998646130114,-6.7196184600547895,-6.945168761742025,-7.165314165548693,-17.31272311857549,13.054657231848987,5.79998779296875,-1.7957571238889614,6.689999389648449,-2.7136707163912774,16.093669495688175,1.9881643366285857,11.391834442668312,-16.095446820273423,68.42115830177822,7.3152818833875415,4.7018350530198605,10,-5.6500091552734375,-8.296005249023438,-6.179740905761719,-16.64599609375,7.5,1,0.03312424644173473,-1.7333493628275087,397.2999877929688,-1.7266642252604167,395.0,-1.9565321232385957,396.5,0.03312424644173473
6539,2013-10-23,396.5,400.5,392.3999938964844,399.1000061035156,5084900.0,-0.005018820577164407,2.000005651409744,12.999237107110162,63.63635393591725,53.86624624825863,-3.11942164537885,-5.0380798915451805,-5.08805521038289,-15.075388952011508,12.507294735258363,8.100006103515625,-1.095958651412161,4.584999084472656,-4.985848452339269,14.155846621284581,-0.20042468393330637,9.370422852878619,-12.615811562932777,48.23536592371324,-13.97753813703006,4.785423768405948,10,-2.8000030517578125,-6.2960052490234375,-3.5937423706054688,-11.135986328125,11.299987792968807,2,0.020933134408496423,1.5217472069633522,398.5,-1.7333493628275087,397.2999877929688,-1.7266642252604167,395.0,0.020933134408496423
6540,2013-10-24,396.1000061035156,398.2030029296875,393.8999938964844,395.70001220703125,2701995.0,-0.0010088118448533523,-1.1514881020500027,-0.1538434451917321,61.29035786516903,56.11332485654129,-1.7426031514721672,-5.0464618538585455,-4.597738449915653,-14.329400954222876,11.75596035982856,4.303009033203125,-0.1306878110508478,4.280004882812477,-5.071740104327773,13.631749869952728,-0.395867610757648,8.955877376382603,-10.854553229695057,43.52955537683824,-16.135576090872284,4.675872493570138,10,-2.4000091552734375,-5.8960113525390625,-2.2170028686523438,-9.195999145507812,11.29998779296875,3,0.021964103901527254,2.000005651409744,396.5,1.5217472069633522,398.5,-1.7333493628275087,397.2999877929688,0.021964103901527254
6541,2013-10-25,396.7999877929688,398.0,394.9750061035156,395.8999938964844,2476603.0,0.0017671842430375673,-1.2000199753637182,2.250019073777513,67.16976525648592,59.24882322179762,-1.2755554711120567,-5.8826590913841414,-5.010421616360929,-14.64706442247558,11.299186208106693,3.024993896484375,1.0678210204556535,4.8749877929687955,-4.658302311787793,14.408277897725384,0.10834274059050131,9.64163284534709,-10.302171637335107,51.76463407628743,-7.222510804855112,4.7666450523782995,10,-0.14999389648443184,-6.595993041992244,-2.715980529785213,-9.895980834960994,0.0,4,0.019657304814778565,-1.1514881020500027,396.1000061035156,2.000005651409744,396.5,1.5217472069633522,398.5,0.019657304814778565
6542,2013-10-28,398.7999877929688,399.5,395.5400085449219,397.3999938964844,1981149.0,0.005040322735704095,1.8285468278274897,1.555559323183309,78.88449024652378,62.32628577903058,-2.1188207446380716,-7.702639546482203,-6.664945513212103,-16.20772073189619,11.774944632473073,3.959991455078125,2.1385855164970167,6.509988403320392,-3.501768234347651,16.521745040988435,1.504110084486399,11.515866722154385,-11.149997418067073,75.29404584099332,13.260741340122031,5.005878318834015,10,-2.149993896484432,-8.595993041992244,-4.715980529785213,-11.895980834960994,-2.899993896484432,0,0.025325994013718045,-1.2000199753637182,396.7999877929688,-1.1514881020500027,396.1000061035156,2.000005651409744,396.5,0.025325994013718045
6543,2013-10-29,398.0,400.7999877929688,397.70001220703125,399.7999877929688,2874422.0,-0.0020059875061583243,-1.5833524071107516,-1.2857111716621137,76.74417504323314,65.35857630140868,-1.0008042706069205,-6.62816391141331,-5.676396204036678,-15.016482280584512,12.584850869743933,3.099975585937557,3.2384094970645947,5.320001220703148,-4.953230292461797,15.593232733868092,0.18338546412064716,10.456616977285648,-9.29000934337165,66.66678776825471,-1.1127262885834597,5.1366157565824855,10,-1.350006103515625,-7.7960052490234375,-3.60723876953125,-9.745986938476562,-5.0,1,0.019597959278816024,1.8285468278274897,398.7999877929688,-1.2000199753637182,396.7999877929688,-1.1514881020500027,396.1000061035156,0.019597959278816024
6544,2013-10-30,400.1000061035156,400.6000061035156,397.8999938964844,399.8999938964844,3699170.0,0.005276397245014053,3.499974568943594,-0.11111864636668463,74.35896767092119,67.77443276815538,-3.0272382745866935,-7.971228153886216,-7.533760863608222,-16.69308709003201,11.966837591907037,2.70001220703125,4.45675687705392,6.6800064086913835,-3.4865178808648807,16.846530698247648,1.5967442639132514,11.763268553469516,-10.41481518769882,89.85532886036573,20.44679973613357,5.083262144778138,10,-3.45001220703125,-10.296005249023438,-5.707244873046875,-10.14599609375,-10.20001220703125,2,0.014746297941714781,-1.5833524071107516,398.0,1.8285468278274897,398.7999877929688,-1.2000199753637182,396.7999877929688,0.014746297941714781
6545,2013-10-31,394.5,401.7999877929688,393.2999877929688,401.7999877929688,4030210.0,-0.013996515916240071,1.3287710174493588,-36.49771132133077,60.41667108182737,68.3372095595379,2.5247359506353746,-2.017880048037455,-1.6996022648686449,-10.736266060664661,11.235235768971327,8.5,4.650335018429757,0.7900009155273438,-9.137713110555353,10.71771494161004,-4.173856097514033,5.753857928568721,-3.91762484572979,14.117790670955213,-54.16736338759526,4.96385701304136,10,2.5999908447265625,-4.346008300781193,0.01776123046875,-3.7459869384765625,-5.600006103515625,3,0.03371353052717052,3.499974568943594,400.1000061035156,-1.5833524071107516,398.0,1.8285468278274897,398.7999877929688,0.03371353052717052
6546,2013-11-01,393.8999938964844,400.8999938964844,392.8999938964844,395.70001220703125,3123668.0,-0.0015209280190510155,-3.210506027192637,0.2465782630870444,56.98923790262153,67.9433377053057,3.299248124433916,-1.1541357477726137,-0.9417348972585273,-9.82401940342919,10.534929607134366,8.0,4.74033396409078,-0.015005493164039763,-9.77059832576856,9.74058733944048,-4.8928019094663,4.8627909231382205,-2.195857478344294,11.235962761671194,-53.52722126644223,4.877796416302274,11,3.1999969482421875,-3.746002197265568,0.617767333984375,-3.1459808349609375,-7.79998779296875,4,0.034272658566092185,1.3287710174493588,394.5,3.499974568943594,400.1000061035156,-1.5833524071107516,398.0,0.034272658566092185
6547,2013-11-04,395.20001220703125,396.70001220703125,393.2999877929688,394.0,2630119.0,0.0033003765694104015,-1.6153665579004908,-0.6666666666666666,49.79084626817633,65.47565169676395,1.86628150140956,-1.9641673494844554,-2.384687066004574,-10.83140517454666,9.476706795712353,3.400024414062443,4.80443707788163,0.9100128173828352,-8.40638757128852,10.22641320605419,-3.748187376952842,5.5682130117185125,-2.4862906514082965,25.84292008846658,-34.61757532143008,4.658200194335687,11,1.8999786376953125,-5.046020507812443,-1.0342559814453125,-4.4459991455078125,-9.5,0,0.004048521094425883,-3.210506027192637,393.8999938964844,1.3287710174493588,394.5,3.499974568943594,400.1000061035156,0.004048521094425883
6548,2013-11-05,395.70001220703125,396.7200012207031,393.1000061035156,396.2999877929688,2330091.0,0.0012651821471556524,4.027762471919637,-0.4999745689436413,45.70137246210508,63.482875977451485,1.0363141489578993,-1.6509613779113579,-3.040876827591376,-11.123907238801337,8.057913454010531,3.6199951171875,4.895340035623917,0.8400115966796875,-7.212023498427641,8.892046691787016,-3.186005950874005,4.86602914423338,6.099975585937557,31.460901469302183,-24.750756378342064,4.026017547553675,11,1.6499786376953125,-5.546020507812443,-1.5342559814453125,-3.9459991455078125,-7.70001220703125,1,0.0005053871197469029,-1.6153665579004908,395.20001220703125,-3.210506027192637,393.8999938964844,1.3287710174493588,394.5,0.0005053871197469029
6549,2013-11-06,397.0,398.4280090332031,394.552001953125,397.1000061035156,2791980.0,0.0032852862089085555,1.8127650621754199,0.16668362156661695,51.12107684686188,62.35295586430624,-0.2070650356972692,-2.0478315817557586,-4.246607301756967,-12.162023348890273,6.181773769507591,3.876007080078125,4.622992540061432,1.5,-4.836523849037462,7.836523849037462,-1.6682619245187311,4.668261924518731,4.625988159179769,46.06751590172618,-7.38947196122453,3.168261924518719,11,0.3499908447265625,-6.846008300781193,-3.2067413330078125,-5.113494873046875,-10.100006103515625,2,-0.010075566750629705,4.027762471919637,395.70001220703125,-1.6153665579004908,395.20001220703125,-3.210506027192637,393.8999938964844,-0.010075566750629705
6550,2013-11-07,394.20001220703125,399.1000061035156,392.4599914550781,397.0,3651622.0,-0.007052865977251299,-1.1146444815923493,27.998169057064388,48.30510885476205,60.256882930781366,2.5647795945476446,1.2493859795063145,-1.3474939848947542,-9.174462062650491,5.550431451368457,6.6400146484375,3.7836150185925703,-1.5749877929687273,-7.093519693509052,3.943544107571597,-4.3342537432388895,1.184278157301435,7.255456311035232,20.616353656684577,-30.187187226617244,2.7592659502701586,11,2.9299774169921875,-2.0000152587890625,-3.644012451171875,-3.2920074462890625,-5.100006103515625,3,-0.010908214554515405,1.8127650621754199,397.0,4.027762471919637,395.70001220703125,-1.6153665579004908,395.20001220703125,-0.010908214554515405
6551,2013-11-08,395.0,396.3999938964844,392.0769958496094,393.1000061035156,3434089.0,0.0020293956575236916,-1.1910705861426263,-0.6785722070844686,44.7964019597553,56.46931756558487,1.6568475873061175,1.0132815007938234,-1.856484017431967,-9.593504354244601,4.915830457074464,4.322998046875,3.412649062551054,-1.1000000000000227,-5.458172555267936,3.2581725552678904,-3.2790862776340077,1.0790862776339623,6.095649435546932,41.62038847607874,-7.109256953730807,2.1790862776339686,11,1.9384918212890625,-2.8000030517578125,-4.444000244140625,-4.0919952392578125,0.5,4,-0.015443053426621889,-1.1146444815923493,394.20001220703125,1.8127650621754199,397.0,4.027762471919637,395.70001220703125,-0.015443053426621889
6552,2013-11-11,394.0,396.70001220703125,392.7650146484375,396.70001220703125,2115616.0,-0.0025316455696202667,1.9147998281981147,-1.4210636213238246,39.72601021713507,52.356188140462855,2.1281652017804618,2.454141598068304,-0.6484774148024144,-8.105929953715872,4.506320708981707,3.93499755859375,3.1240879318528982,-2.3000000000000114,-5.752532955811375,1.1525329558113526,-4.026266477905722,-0.573733522094301,6.5545302203906886,27.381480033024815,-18.078344954339855,1.726266477905695,11,2.9384918212890625,-1.8000030517578125,-3.444000244140625,-3.0919952392578125,-15.399993896484375,0,-0.020050745930163427,-1.1910705861426263,395.0,-1.1146444815923493,394.20001220703125,1.8127650621754199,397.0,-0.020050745930163427
6553,2013-11-12,398.7999877929688,398.7999877929688,394.47698974609375,394.70001220703125,4450850.0,0.012182710134438501,1.1087920921784906,-1.5185026109365674,54.65585493866828,50.16695339243476,-2.845662369449883,-2.1820662578282963,-5.1481557609697575,-12.24816412322133,4.678129500594238,4.799987792968807,2.7116552066111694,2.324987792968784,-1.2661515264015861,5.916127112339154,0.5294181332836274,4.120557452653941,1.2458903651750006,95.72806674488413,48.52829675247748,1.7955696596851793,11,-1.8614959716797443,-6.599990844726619,-8.44398498535162,-7.891983032226619,-33.69998168945318,1,-0.03284848542357077,1.9147998281981147,394.0,-1.1910705861426263,395.0,-1.1146444815923493,394.20001220703125,-0.03284848542357077
6554,2013-11-13,410.70001220703125,416.70001220703125,402.2999877929688,404.3999938964844,12569732.0,0.029839580687851308,-1.7428538212256595,1.5365989817488697,70.16576448679433,51.250185992986644,-14.621564957508724,-13.755607791150283,-16.687218466224863,-23.470444228217502,5.481313165804477,17.900024414062443,2.092115938790016,13.57001190185548,6.260866034634603,20.879157769076357,9.915438968245041,17.22458483546592,-18.623016357421875,75.63255487099785,26.81317639607154,3.65457293361043,11,-6.3115081787109375,-11.050003051757812,-20.344009399414062,-19.792007446289062,-44.70001220703125,2,-0.05527151578361367,1.1087920921784906,398.7999877929688,1.9147998281981147,394.0,-1.1910705861426263,395.0,-0.05527151578361367
6555,2013-11-14,414.6000061035156,428.0,411.5,417.8999938964844,19757062.0,0.009495967325460875,-2.473684210526316,-0.5238060637767089,72.58885922331966,52.983477250841986,-17.176863498618957,-17.107160953495054,-20.16704215784148,-26.71582683045193,6.688288372528659,17.29998779296875,1.675857329020289,16.56500549316405,5.881167681072554,27.248843305255548,11.223086587118303,21.9069243992098,-22.03054992675783,62.6980142295848,13.662488789486687,5.341918906045737,11,-4.5615081787109375,-8.20001220703125,-24.538253784179688,-23.692001342773438,-44.5,3,-0.06681141292630666,-1.7428538212256595,410.70001220703125,1.1087920921784906,398.7999877929688,1.9147998281981147,394.0,-0.06681141292630666
6556,2013-11-15,409.0,417.5,407.7999877929688,416.1000061035156,8263417.0,-0.013507009216293775,-1.0421012730607873,2.1515249597721344,61.860479310501375,54.324547588878104,-10.29198008568602,-10.966806275272916,-14.367689004596286,-20.520658074331664,8.014527969618939,9.700012207031193,1.1188629744019636,10.264999389648438,-1.373465306410992,21.903464085707867,4.445767041618694,16.08423173767818,-15.01332207031254,46.07632212579466,0.3473557313837574,5.819232348029717,11,1.0384979248046875,-1.75,-20.618995666503906,-18.091995239257812,-36.399993896484375,4,-0.04865524180069525,-2.473684210526316,414.6000061035156,-1.7428538212256595,410.70001220703125,1.1087920921784906,398.7999877929688,-0.04865524180069525
6557,2013-11-18,411.5,414.20001220703125,405.7999877929688,409.1000061035156,5175758.0,0.006112469437652868,1.153847357692549,-0.33802701877904,65.10066701712944,56.48002476165859,-11.43967737652531,-13.015755692105586,-16.612614693819296,-22.35701438872252,9.032765349821856,8.400024414062443,1.4039869694418599,12.054998779296852,-0.8756646349894481,24.985662193583153,5.589667072153702,18.520330486440002,-16.152789187500048,50.780076505577696,7.381541013203673,6.465331707143159,11,-1.4615020751953125,-4.25,-23.118995666503906,-20.591995239257812,-39.70001220703119,0,-0.03888213851761846,-1.0421012730607873,409.0,-2.473684210526316,414.6000061035156,-1.7428538212256595,410.70001220703125,-0.03888213851761846
6558,2013-11-19,411.70001220703125,411.70001220703125,406.5,410.3999938964844,4614929.0,0.00048605639618770624,6.999906101082185,0.5416756736136719,63.55140320192004,57.86117213444283,-10.204525802754404,-12.834165856005995,-16.66280207487125,-21.94136742767614,9.926923842374016,5.20001220703125,1.9481114831819468,11.595010375976585,-2.433457060587557,25.623477812540727,4.580776657694514,18.609244094258656,-15.046689827031287,36.57595310982272,-0.9070276147670739,7.014233718282066,11,-1.6615142822265625,-1.6615142822265625,-23.319007873535156,-20.792007446289062,-33.300018310546875,1,-0.08039836075319484,1.153847357692549,411.5,-1.0421012730607873,409.0,-2.473684210526316,414.6000061035156,-0.08039836075319484
6559,2013-11-20,404.7999877929688,409.385009765625,401.3999938964844,406.3999938964844,4319010.0,-0.016759835339991813,1.1096369756707183,-1.2307565905302504,61.677980997460416,59.34704681696488,-2.326358938314968,-5.565806616232692,-9.683595664093673,-14.507458303588294,11.065625409511886,10.300018310546875,2.5570488762701302,4.2799865722656705,-9.790455634913826,18.350428779445167,-2.7552345313241062,11.315207675855447,-6.892798308168835,12.78192900878721,-26.51412586664638,7.035221103589759,11,5.238510131835881,5.238510131835881,-14.395980834960994,-13.89198303222662,-33.69998168945318,2,-0.09807308025354333,6.999906101082185,411.70001220703125,1.153847357692549,411.5,-1.0421012730607873,409.0,-0.09807308025354333
6560,2013-11-21,404.7999877929688,405.6919860839844,402.1700134277344,404.0,2500962.0,0.0,1.7260015117157974,-0.49999046329326885,62.52871982708129,61.31730435777888,-0.7427346159359445,-5.144361039205251,-9.754298745007361,-13.934622868047029,12.265863824279123,3.52197265625,3.3156722649407584,3.8449874877930483,-10.187979919479403,17.8779548950655,-3.171496215843206,10.861471191429303,-5.68908588756085,21.117966506497183,-20.82996063941583,7.016483703636234,11,5.582519531249943,5.238510131835881,-13.758483886718807,-13.89198303222662,-39.79998779296881,3,-0.09584977510625003,1.1096369756707183,404.7999877929688,6.999906101082185,411.70001220703125,1.153847357692549,411.5,-0.09584977510625003
6561,2013-11-22,404.6000061035156,407.3999938964844,403.7999877929688,404.8999938964844,2147377.0,-0.000494025927578523,-2.789431416640064,-0.3749904631112879,61.08490005851602,63.690514340154536,1.0752938809821444,-4.564061500203763,-9.512745956640174,-13.299260614513969,13.602928173141354,3.600006103515568,3.8966544879691583,3.2550048828125,-10.725204826596837,17.235214592221837,-3.7350999718921685,10.245109737517168,-4.33354027432398,25.00005960455951,-18.20079009428924,6.990104854704664,11,6.63848876953125,5.4384918212890625,-13.558502197265625,-13.692001342773438,-37.20001220703125,4,-0.08526940059208321,1.7260015117157974,404.7999877929688,1.1096369756707183,404.7999877929688,6.999906101082185,411.70001220703125,-0.08526940059208321
6562,2013-11-25,408.8999938964844,413.5,406.0,407.8999938964844,2997436.0,0.010627750193035412,-2.125007947306181,-3.333468972533062,64.28570013098783,64.76049713930115,-0.9933183823742411,-8.504621869894095,-13.707443355350676,-17.196715337242495,14.931092464011067,8.899993896484375,4.965611456316196,7.04999237060548,-7.268711382360777,21.368696123571738,-0.10935950587764864,14.209344247088609,-7.524186700460405,61.98343980852121,16.583021021758157,7.159351876483129,11,5.8000030517578125,1.1385040283203125,-17.858489990234375,-17.991989135742188,-34.899993896484375,0,-0.08877473302716243,-2.789431416640064,404.6000061035156,1.7260015117157974,404.7999877929688,1.1096369756707183,404.7999877929688,-0.08877473302716243
6563,2013-11-26,405.7999877929688,409.3999938964844,404.0700073242188,408.70001220703125,4954646.0,-0.007581330764950711,1.479070559679751,-2.900024414062443,59.16665395100918,63.538373746436136,3.5805977519935936,-5.04917219808641,-10.442508565079777,-13.748033824321567,15.93045617810781,5.329986572265568,6.112783640570399,3.5599868774414745,-10.74207742565568,17.86205118053863,-3.5910452741071026,10.711019028990052,-3.3592128847857907,36.36356757874713,-8.582650694790324,7.151032151548568,11,8.90000915527338,4.238510131835881,-14.718482971191463,-14.89198303222662,-38.0,1,-0.0837851183409748,-2.125007947306181,408.8999938964844,-2.789431416640064,404.6000061035156,1.7260015117157974,404.7999877929688,-0.0837851183409748
6564,2013-11-27,406.0,411.5,402.70001220703125,405.7999877929688,2734316.0,0.0004928837186983781,-1.7500119209971676,-0.06896914593591642,62.99557428135851,62.472453197329344,2.954470951001838,-5.0430690613021625,-10.330020797723137,-13.613828512477312,17.06276848246479,8.79998779296875,7.608780361588515,3.464999389648426,-10.894486561699182,17.824485340996034,-3.7147435860254063,10.644742365322259,22.0,33.80398156552937,-13.632395644588598,7.179742975673809,11,3.4499969482421875,4.0384979248046875,-14.473007202148438,-15.091995239257812,-37.100006103515625,2,-0.06798031059979215,1.479070559679751,405.7999877929688,-2.125007947306181,408.8999938964844,-2.789431416640064,404.6000061035156,-0.06798031059979215
6565,2013-11-28,407.7999877929688,408.7999877929688,404.0669860839844,406.70001220703125,2048382.0,0.004433467470366548,2.0535735380979756,5.499542264267944,63.79308303670796,62.68718694468562,0.0988577998378446,-6.108766117747507,-11.838506410022546,-15.027417356346916,18.486032200756387,4.733001708984432,8.491703407595196,4.599987792968818,-9.42059742042079,18.620573006358427,-2.410304813725986,11.610280399663623,19.69401245117183,47.22204954025834,-0.9107671500468939,7.010292606694801,11,1.5258789005656581e-05,2.2385101318358807,-15.847991943359432,-16.89198303222662,-47.79998779296881,3,-0.0899950534282139,-1.7500119209971676,406.0,1.479070559679751,405.7999877929688,-2.125007947306181,408.8999938964844,-0.0899950534282139
6566,2013-11-29,407.3999938964844,410.70001220703125,406.6000061035156,408.70001220703125,2627164.0,-0.000980858039376642,-1.8275963673482274,-1.1818610587059648,64.62880844896804,62.634758214889914,0.2771702877253688,-4.896579327188647,-11.319732730570138,-14.263378380393988,19.976184131366168,4.100006103515625,7.739428229805867,3.524993896484375,-9.897510234172898,16.94749802714165,-3.18625816884429,10.23624596181304,19.598126586914077,43.518398164422116,-6.9402740842280295,6.711252065328643,11,0.0500030517578125,2.6385040283203125,-15.447998046875,-16.491989135742188,-56.0,4,-0.1040746061161153,2.0535735380979756,407.7999877929688,-1.7500119209971676,406.0,1.479070559679751,405.7999877929688,-0.1040746061161153
6567,2013-12-02,396.7999877929688,407.20001220703125,393.2999877929688,406.70001220703125,6864109.0,-0.02601867025606508,1.5504574826694038,7.6152961337120155,48.06201687928413,60.913715290152595,9.58014838408252,6.14446896493223,-0.6829859442822794,-3.477023473659699,20.719000943733334,14.100006103515568,6.1505612319256215,-7.1550109863280795,-20.377396867304697,6.0673748946485375,-13.766203926816388,-0.543818045839771,29.71217052490232,19.230756332393273,-24.448195443092413,6.611192940488298,12,6.600006103515568,13.23851013183588,-3.372993469238338,-5.891983032226619,-50.79998779296881,0,-0.07409272883300577,-1.8275963673482274,407.3999938964844,2.0535735380979756,407.7999877929688,-1.7500119209971676,406.0,-0.07409272883300577
6568,2013-12-03,395.8999938964844,398.53900146484375,392.70001220703125,392.70001220703125,5452532.0,-0.0022681298492226443,-2.6493891681051336,-0.323229676576123,31.773379204904458,57.59098175764637,8.943744488483844,7.441755860954231,0.15378235500600113,-2.3844424452933026,21.42593468283372,5.8389892578125,5.325208455243228,-8.065003967285179,-21.261382023410818,5.1313740888404595,-14.663192995348027,-1.4668149392223313,29.28367760039066,17.021190251250733,-21.681608379028706,6.598189028062829,12,7.20001220703125,14.138504028320312,-2.4729995727539062,-4.9919891357421875,-44.699981689453125,1,-0.05531698467823298,1.5504574826694038,396.7999877929688,-1.8275963673482274,407.3999938964844,2.0535735380979756,407.7999877929688,-0.05531698467823298
6569,2013-12-04,393.0,399.8999938964844,391.1000061035156,397.8999938964844,5602575.0,-0.007325066787555068,-1.022989957240223,-1.5312568545733714,22.72726922433729,53.16859835734149,11.168356798883053,10.56857090161958,3.071605609717949,0.7155848406730456,22.527241301316685,8.79998779296875,3.9392615724905227,-10.764997863769509,-24.515449366106566,2.9854536385675488,-17.64022361493801,-3.8897721126010083,30.234651939484422,9.693843391934331,-24.900774185595267,6.875225751168524,12,9.300003051757812,16.550003051757812,0.42699432373046875,-2.0919952392578125,-32.5,2,-0.06412216846572827,-2.6493891681051336,395.8999938964844,1.5504574826694038,396.7999877929688,-1.8275963673482274,407.3999938964844,-0.06412216846572827
6570,2013-12-05,389.8999938964844,400.0,387.20001220703125,392.2999877929688,7070565.0,-0.00788805624304234,-2.2820661296065166,0.4897952828484885,24.258756116881486,49.076804586048766,13.334829068032946,14.050278017874234,6.037729619715606,4.015595876610234,23.30861216643539,12.79998779296875,2.4461559005588356,-13.650003051757835,-28.144508217413318,0.8445021138976472,-20.897255634585576,-6.402750468930094,30.76388637612257,11.489283784906915,-20.75851330862217,7.247252582827733,12,10.45001220703125,17.70001220703125,3.3270034790039062,1.0080108642578125,-33.699981689453125,3,-0.05385996493648404,-1.022989957240223,393.0,-2.6493891681051336,395.8999938964844,1.5504574826694038,396.7999877929688,-0.05385996493648404
6571,2013-12-06,388.8999938964844,392.20001220703125,387.20001220703125,391.20001220703125,3534614.0,-0.0025647602350706844,1.3255714924451574,0.95834339992114,18.2584238359389,43.96266277548777,13.268950604664724,15.357221945120273,6.995851826182502,5.031387274461849,24.043790231297933,5.0,1.4104642833264052,-14.345002746582054,-29.82055472459723,1.1305492314331218,-22.082778735589613,-6.6072267575744945,28.417499569564995,8.499908447265625,-20.519515997762607,7.737775989007583,12,10.45001220703125,18.70001220703125,4.726997375488281,2.0080108642578125,-27.79998779296875,4,-0.07431214798161412,-2.2820661296065166,389.8999938964844,-1.022989957240223,393.0,-2.6493891681051336,395.8999938964844,-0.07431214798161412
6572,2013-12-09,386.1000061035156,400.0,384.20001220703125,390.1000061035156,4015117.0,-0.007199763015974803,-3.051285261551704,1.7391165894887683,16.49212254650938,39.221048174987786,13.96300201527447,18.482630191031603,9.82372403449358,7.755999683622804,24.983175699727234,15.79998779296875,0.17359728075894054,-16.74999084472654,-33.564462120561586,0.06448043110850676,-25.15722648264409,-8.342755206808988,28.205739236631928,12.025287116550198,-15.375762169646412,8.407235637917536,12,11.75,20.0,7.526985168457031,4.8079986572265625,-17.5,0,-0.08987312006860726,1.3255714924451574,388.8999938964844,-2.2820661296065166,389.8999938964844,-1.022989957240223,393.0,-0.08987312006860726
6573,2013-12-10,385.70001220703125,392.70001220703125,384.1000061035156,386.8999938964844,5318592.0,-0.0010359852115028323,-2.909099105972437,0.29999542236328125,19.873809138729044,34.42974093691785,12.529595458501149,18.81557053107514,10.289438202434553,8.034415529059288,26.542170304585923,8.600006103515625,-1.0740396128672955,-16.49498596191404,-34.91745247947904,1.927480555650959,-25.70621922069654,-7.28375270313154,24.99304515714232,10.062935331499718,-18.394725360490334,9.211233258782501,12,11.699996948242188,20.349990844726562,7.926979064941406,5.2079925537109375,-19.70001220703125,1,-0.1029297665298532,-3.051285261551704,386.1000061035156,1.3255714924451574,388.8999938964844,-2.2820661296065166,389.8999938964844,-0.1029297665298532
6574,2013-12-11,388.0,389.0,383.5929870605469,385.3999938964844,4235865.0,0.005963151983864101,1.350872071809093,-2.1667048142214083,25.29409124772235,30.15207518258612,8.278351213236135,15.523664613895733,8.241218350098222,5.653730390257863,25.144792707721997,5.407012939453125,-2.963794570954292,-13.05999755859375,-32.0640842455461,5.944089128358598,-22.562040902069896,-3.5579542151176042,18.97003018768146,26.86054405952104,-2.421211190773569,9.502043343476164,12,9.146499633789062,17.796493530273438,5.751991271972656,2.9080047607421875,-22.0,2,-0.09484532936332157,-2.909099105972437,385.70001220703125,-3.051285261551704,386.1000061035156,1.3255714924451574,388.8999938964844,-0.09484532936332157
6575,2013-12-12,386.8999938964844,392.3999938964844,386.1000061035156,388.8999938964844,6908213.0,-0.0028350672771021435,-2.5000169543250483,-0.7692289634611548,24.64178971355419,25.709073100873468,6.819011106903588,15.222518972805972,9.475791417959897,6.696161383114202,22.801329666685422,6.29998779296875,-4.532466819619458,-12.775003051757835,-31.661350472862296,6.111344369346625,-22.218176762310065,-3.331829341205605,16.329709390855555,20.15605673099279,-9.267957856976505,9.443173710552228,12,8.496505737304688,18.896499633789062,6.851997375488281,4.0080108642578125,-21.79998779296875,3,-0.06823467126636273,1.350872071809093,388.0,-2.909099105972437,385.70001220703125,-3.051285261551704,386.1000061035156,-0.06823467126636273
6576,2013-12-13,389.1000061035156,390.42999267578125,387.6000061035156,388.20001220703125,3697820.0,0.005686255471019308,-1.695217473442518,-0.4499969482421875,19.817080545967116,22.570746841616025,1.9558338952716667,12.074261899900193,7.403224062479694,4.447588890530994,21.11359629037455,3.529998779296875,-6.4016518481402045,-9.579991149902355,-28.494598851622754,9.334616551818044,-19.037295000762526,-0.1226872990421839,10.987822587537437,33.56503138804929,7.918371000324878,9.457303850860189,12,2.6964874267578125,16.696487426757812,5.5649871826171875,1.8079986572265625,-30.300018310546875,4,-0.08455408219071503,-2.5000169543250483,386.8999938964844,1.350872071809093,388.0,-2.909099105972437,385.70001220703125,-0.08455408219071503
6577,2013-12-16,395.5,395.5,389.1000061035156,389.8999938964844,4392465.0,0.01644819788253038,1.2857096146615006,6.222271201383473,35.73407928150915,23.01082462790543,-5.194179159803014,4.652673043981395,1.2753699897938304,-1.916341186658201,19.9660429585711,6.399993896484375,-8.481357991296306,-2.3799972534179688,-20.340956309582566,15.580961802746629,-11.360476781500267,6.60048227466433,1.9486540301720652,100.0,72.58149740725568,8.98047952808229,12,-3.7035064697265625,10.296493530273438,-0.930755615234375,-4.5919952392578125,-33.399993896484375,0,-0.08697849278504266,-1.695217473442518,389.1000061035156,-2.5000169543250483,386.8999938964844,1.350872071809093,388.0,-0.08697849278504266
6578,2013-12-17,378.6000061035156,400.0,376.70001220703125,396.6000061035156,12216080.0,-0.042730705174423234,-1.1376147559572305,-3.2142822109961253,24.053015087139954,23.158129723772394,10.050676308386812,19.96960396773369,18.366344956895432,15.001645759693247,18.231944718258262,23.29998779296875,-11.186356061034985,-17.62499084472654,-36.3094959013456,1.0595142118925196,-26.96724337303607,-8.28273831641701,4.99298095703125,8.154484514613083,-17.693887303429882,9.342252528309528,12,9.75,23.75,15.96923828125,12.307998657226562,-21.20001220703125,1,-0.026413100472232554,1.2857096146615006,395.5,-1.695217473442518,389.1000061035156,-2.5000169543250483,386.8999938964844,-0.026413100472232554
6579,2013-12-18,365.1000061035156,380.2720031738281,364.2300109863281,379.20001220703125,14831740.0,-0.035657685637513925,-1.0255045323623193,0.7833336724175347,16.89922333909776,22.340403859574202,21.43051377661436,31.982650332156595,31.907615469040024,28.391821378647023,17.87484516101684,16.0419921875,-12.676945317182572,-29.139991760253906,-51.965213836957446,-6.314769683550367,-40.552602798605676,-17.727380721902136,34.899993896484375,2.432192855454816,-19.856938299866624,11.412611038351782,12,17.014999389648438,31.014999389648438,29.46923828125,25.807998657226562,-8.399993896484375,2,0.0024650613022154655,-1.1376147559572305,378.6000061035156,1.2857096146615006,395.5,-1.695217473442518,389.1000061035156,0.0024650613022154655
6580,2013-12-19,366.0,370.0,358.7699890136719,368.3999938964844,10930742.0,0.0024650613022154655,3.010713838071727,0.1702122594036305,18.153835897045838,22.328782977474976,18.75619369273045,29.54142215201682,30.915130356020768,27.330236542383204,17.666543204594372,11.230010986328125,-13.4404564658563,-26.299998474121082,-51.78649959858922,-0.8134973496529483,-39.04324903635512,-13.556747911887044,34.0,17.53579689495013,-1.9825488548976757,12.743250562234065,12,13.384994506835938,27.384994506835938,36.019256591796875,31.60400390625,-17.5,3,0.0,-1.0255045323623193,365.1000061035156,-1.1376147559572305,378.6000061035156,1.2857096146615006,395.5,0.0
6581,2013-12-20,370.1000061035156,371.7999877929688,364.20001220703125,368.20001220703125,10492829.0,0.011202202468622025,1.867938434608324,-0.7916661368462546,27.179490924797847,23.516268352840356,13.084988362762545,23.952285464228623,26.774816474332226,23.063696470968125,17.153865978289716,7.599975585937557,-13.584543604694602,-20.47499237060549,-47.10088098544804,6.15089624423706,-33.78793667802677,-7.162048063184216,28.25079345703125,27.480024425898854,7.597914558339269,13.312944307421276,12,9.284988403320312,18.034988403320312,38.119239807128906,33.15399169921875,-20.399993896484375,4,-0.013509861976607307,3.010713838071727,366.0,-1.0255045323623193,365.1000061035156,-1.1376147559572305,378.6000061035156,-0.013509861976607307
6582,2013-12-23,372.6000061035156,372.8999938964844,369.5,370.70001220703125,3667944.0,0.006754930988303709,1.7200283206582112,1.0,30.615642880210586,24.7098054352272,9.463853523739601,19.598151381209334,24.21437097386513,20.438749868163427,15.890304098753482,3.399993896484375,-13.674064313675501,-16.159992980957043,-42.473350302698236,10.153364340784151,-29.316671641827668,-3.0033143200864174,24.167561035156268,33.5435687718584,12.750180220835347,13.1566786608706,12,6.7849884033203125,13.884994506835938,36.04424285888672,30.65399169921875,-27.70001220703125,0,-0.037037085572974915,1.867938434608324,370.1000061035156,3.010713838071727,366.0,-1.0255045323623193,365.1000061035156,-0.037037085572974915
6583,2013-12-24,371.7999877929688,390.20001220703125,371.0,372.8999938964844,1185795.0,-0.002147123718308719,-13.2223277158003,-0.5789524406109661,31.724127407731714,25.42425389745046,9.034919171238073,18.678003290579056,24.77254065770552,21.1126909755738,14.510045722910665,19.20001220703125,-13.560031518680546,-15.260011291503872,-41.33014521054713,10.810122627539386,-28.29507825102553,-2.224944331982215,23.4476762207031,41.457172013954946,18.464164597081353,13.035066959521634,12,7.585006713867131,14.33500671386713,36.84426116943354,31.454010009765568,-26.299987792968807,1,-0.02608924692825565,1.7200283206582112,372.6000061035156,1.867938434608324,370.1000061035156,3.010713838071727,366.0,-0.02608924692825565
6584,2013-12-27,378.3999938964844,378.3999938964844,372.5,375.20001220703125,3167541.0,0.01775149628888828,2.687517285445893,-2.9090581217923543,40.650406504065025,27.20298909639611,1.039231157966583,10.439493599726688,17.92824437144816,14.454044394166203,12.829014102510678,6.600006103515568,-12.931506820053414,-7.280004882812477,-32.01664074511689,17.456630979491933,-19.648322813964683,5.088313048339728,15.388563117187516,62.45622143530579,36.43799616627169,12.368317931152214,12,0.9850006103515625,7.7350006103515625,31.638504028320312,24.85400390625,-31.100006103515625,4,-0.05549682964779534,-13.2223277158003,371.7999877929688,1.7200283206582112,372.6000061035156,1.867938434608324,370.1000061035156,-0.05549682964779534
6585,2013-12-30,371.1000061035156,379.2179870605469,369.2999877929688,378.1000061035156,5085466.0,-0.019291722808446266,1.1476916773502739,-2.187512517047026,36.87316298100076,29.098109366955406,6.551227189298402,15.651497284505183,24.929540661331146,21.73218305024909,10.936679314393134,9.917999267578068,-12.886617948229343,-12.744993591308571,-35.9714228210766,10.481435638459459,-24.358208206192614,-1.1317789764245276,21.287808190156284,26.538438063401443,-1.625687341680127,11.613214614884019,12,8.284988403320312,15.034988403320312,38.93849182128906,32.15399169921875,-21.800018310546875,0,-0.038803539907427576,2.687517285445893,378.3999938964844,-13.2223277158003,371.7999877929688,1.7200283206582112,372.6000061035156,-0.038803539907427576
6586,2013-12-31,365.0,373.5,365.0,373.5,2714221.0,-0.01643763406949139,1.0,1.2142857142857142,35.161741004075424,29.034516225018322,9.915900429002022,19.407147615217013,30.70217116778724,27.686827644244147,8.860024507099295,8.5,-13.389614629863217,-16.725000000000023,-38.599650590520184,5.149650590520139,-27.662325295260132,-5.7876747047399135,26.043101282471923,0.0,-28.957818560122405,10.93732529526009,12,14.384994506835938,21.134994506835938,45.21050262451172,38.253997802734375,-11.399993896484375,1,-0.045205479452054775,1.1476916773502739,371.1000061035156,2.687517285445893,378.3999938964844,-13.2223277158003,371.7999877929688,-0.045205479452054775
6587,2014-01-02,367.3999938964844,370.8599853515625,363.6000061035156,366.20001220703125,7019903.0,0.006575325743792826,-1.2687456786591327,-0.14117431640625,37.482888657606566,30.52672439951461,3.4763125348740687,15.485601950184957,27.921793212380067,25.102857276088116,9.092490556272645,7.259979248046875,-13.808524666061714,-12.855006408691395,-34.413295416692335,8.703282599309546,-23.634150912691894,-2.075861904690896,22.352182895235558,14.285665116695293,-16.35740601229041,10.779144504000474,1,7.0850067138671875,18.735000610351562,43.238502502441406,35.85400390625,-16.29998779296875,3,-0.048176325485841276,1.0,365.0,1.1476916773502739,371.1000061035156,2.687517285445893,378.3999938964844,-0.048176325485841276
6588,2014-01-03,374.0,375.1629943847656,367.6000061035156,370.6000061035156,6528629.0,0.01796408876744615,1.641638552675759,2.8333714808880752,40.95607520412073,33.19970794007272,-4.296664859709608,7.547757242592525,20.97156710337282,18.40488390743525,9.25605742623768,7.76300048828125,-14.215208344942141,-5.160000610351574,-25.566335469057265,15.246334248354117,-15.36316803970442,5.0431668190012715,14.512889280598017,66.5898743576216,34.00317849589214,10.20316742935285,1,0.4850006103515625,11.134994506835938,38.36924743652344,29.253997802734375,-17.79998779296875,4,-0.07780750295057659,-1.2687456786591327,367.3999938964844,1.0,365.0,1.1476916773502739,371.1000061035156,-0.07780750295057659
6589,2014-01-06,367.7999877929688,374.9119873046875,367.5,374.7999877929688,5445630.0,-0.016577572746072744,1.0520454891093447,-2.0588272253188644,38.42424300713076,35.45197539674882,2.6000383100474096,12.398737841488582,26.80656968573288,24.487445458833122,9.66934725338834,7.4119873046875,-16.017884799746014,-10.10001220703117,-30.014250242750677,9.814225828688336,-20.057131224890952,-0.1428931891713887,19.523185476952165,26.891963186588093,-6.966927489736776,9.957119017859755,1,9.10002136230463,17.33500671386713,44.56925964355463,35.45401000976557,-18.899993896484432,0,-0.06063074641949484,1.641638552675759,374.0,-1.2687456786591327,367.3999938964844,1.0,365.0,-0.06063074641949484
6590,2014-01-07,368.8999938964844,368.8999938964844,360.4700012207031,365.0,10359543.0,0.002990772539488873,3.3230799327047222,-0.5571419852120536,37.59213381541591,36.6089357179286,2.1843662038233447,10.166014958560993,25.35970538849938,23.283176373621245,10.035931041674514,8.42999267578125,-15.613803774151279,-7.950006103515648,-27.409493952720084,11.509481745688788,-17.679750028117894,1.7797378210865986,17.28105200318663,57.37423669671416,22.508315614130424,9.729743924602221,1,6.4350128173828125,15.835006713867188,40.84425354003906,34.35400390625,-18.100006103515625,1,-0.058552470753297725,1.0520454891093447,367.7999877929688,1.641638552675759,374.0,-1.2687456786591327,367.3999938964844,-0.058552470753297725
6591,2014-01-08,360.0,383.2999877929688,357.6000061035156,380.0,21968427.0,-0.024125763197984096,-1.072580188667641,-5.12821315387926,28.843867896390066,36.41207183083744,10.617557861543673,17.697227659291173,33.779704965562416,32.11870502737543,10.371350206972876,25.699981689453182,-13.440293043608733,-15.405000305175804,-35.38209289518852,4.572092284836913,-25.393546600182162,-5.416454010169446,25.084603624231022,9.338504305118981,-16.574228130670857,9.988546295006365,1,13.900009155273438,24.150009155273438,48.91925048828125,43.253997802734375,-8.0,2,-0.029722256130642388,3.3230799327047222,368.8999938964844,1.0520454891093447,367.7999877929688,1.641638552675759,374.0,-0.029722256130642388
6592,2014-01-09,351.3999938964844,356.97698974609375,349.70001220703125,355.0,16388691.0,-0.023888905843098995,-1.0791455040871936,0.18000030517578125,32.010582651330324,36.44390019123728,17.76195177619786,24.83774862471688,41.7254116420915,40.61795314473079,10.296844803647309,10.29998779296875,-11.544250490113825,-22.270005798339866,-44.26188337050701,-0.2781282261727256,-33.26594458442344,-11.274067012256296,32.035533876503735,5.059472990107203,-22.14533944755095,10.99593878608358,1,15.100006103515625,27.050018310546875,57.34425354003906,51.85400390625,-6.199981689453125,3,0.006260706446339137,-1.072580188667641,360.0,3.3230799327047222,368.8999938964844,1.0520454891093447,367.7999877929688,0.006260706446339137
6593,2014-01-10,346.0,355.29998779296875,345.3999938964844,353.3999938964844,11624113.0,-0.015367085914278933,-1.3023225279892123,2.055550375111262,35.85185372727962,35.910727660483346,21.364001163408773,28.57613254375326,46.420657417274185,45.80812332004882,10.367877980713779,9.899993896484375,-10.985321602107035,-25.68499908447268,-50.13432739109811,-1.2356707778472469,-37.90966323778537,-13.460334931159991,37.29998779296881,1.5831298156786273,-27.567402578641165,12.224664153312704,1,18.349990844726562,26.699996948242188,60.71924591064453,57.253997802734375,-0.79998779296875,4,0.014739902033282126,-1.0791455040871936,351.3999938964844,-1.072580188667641,360.0,3.3230799327047222,368.8999938964844,0.014739902033282126
6594,2014-01-13,351.20001220703125,353.5,347.2449951171875,348.3999938964844,8910674.0,0.01502893701454111,-1.4481352085759502,-0.3783811648651658,39.693608824419464,36.22411053197432,13.29838534963983,21.58444519784308,40.494091474448396,40.439168561364795,10.523838767924728,7.5,-10.750541416918907,-18.644987487792946,-43.46072670806956,6.170751732483666,-31.052857097931224,-6.2371178776546685,28.309976196289085,15.303480856457021,-14.68353949414707,12.407869610138304,1,13.149978637695312,21.499984741210938,55.369239807128906,52.053985595703125,-6.20001220703125,0,0.014236901555266801,-1.3023225279892123,346.0,-1.0791455040871936,351.3999938964844,-1.072580188667641,360.0,0.014236901555266801
6595,2014-01-14,360.5,361.2999877929688,348.7130126953125,350.5,12356960.0,0.02648060213473591,1.170172687762414,3.5714052162919203,43.76623227355469,37.180165117472015,2.6112643092296253,10.756730156605386,30.741169207170174,31.048149589327295,10.148744235404235,12.586975097656307,-10.412732901630761,-8.024999999999977,-31.80804369513612,15.758043695136166,-19.91652184756805,3.8665218475680945,15.598988952636716,39.841711174830266,9.143585410262514,11.89152184756808,1,3.8499908447265625,12.199996948242188,45.42500305175781,42.753997802734375,-12.399993896484375,1,-0.03217754813735263,-1.4481352085759502,351.20001220703125,-1.3023225279892123,346.0,-1.0791455040871936,351.3999938964844,-0.03217754813735263
6596,2014-01-15,356.20001220703125,362.6000061035156,356.20001220703125,362.0,9046402.0,-0.01192784408590497,-1.2068990918370568,-0.579998779296875,39.59391492026507,37.41472359110073,6.181781058037473,13.139209828091793,34.548260713731224,35.194453570323276,9.795105983941834,6.399993896484375,-11.368954170361803,-10.67998809814452,-32.975663927139806,11.615687730850766,-21.827826012642163,0.46784981635312306,16.829077239990227,62.79075956778624,31.111981296335387,11.14783791449765,1,8.149978637695312,16.499984741210938,47.774993896484375,47.053985595703125,-5.4000244140625,2,-0.015160090480075272,1.170172687762414,360.5,-1.4481352085759502,351.20001220703125,-1.3023225279892123,346.0,-0.015160090480075272
6597,2014-01-16,361.1000061035156,362.489013671875,355.5,356.3999938964844,11160654.0,0.0137562990695137,-1.1504657451923077,-0.8103486377555853,43.54645206439094,37.702543242241866,0.3287230871003999,5.828759080970258,29.160236546622514,30.009633696744743,8.741192201633474,6.989013671875,-11.37778050838142,-4.059994506835949,-21.927032576838826,13.807043563166928,-12.993513541837387,4.87352452816549,9.16617378845217,91.27907595677863,58.3240768054763,8.933519035001448,1,3.2499847412109375,11.599990844726562,42.375,42.15399169921875,-11.0,3,-0.02520079188507951,-1.2068990918370568,356.20001220703125,1.170172687762414,360.5,-1.4481352085759502,351.20001220703125,-0.02520079188507951
6598,2014-01-17,368.6000061035156,371.5,365.7650146484375,368.0,17212605.0,0.020769869491084947,-1.2623319870224459,0.12766054152327772,44.15275106174238,38.33904413719871,-8.960066753738374,-2.5917065131754953,21.2331758437424,22.25754466983392,9.416961748030635,10.399993896484375,-10.5610114379204,3.940005493164051,-12.871941228783783,20.751952215111885,-4.465967867809866,12.345978854137968,-23.20001220703125,88.04372990030046,56.39062538410972,8.405973360973922,1,-4.2500152587890625,4.0999908447265625,33.375,34.65399169921875,-20.800018310546875,4,-0.06348343328543748,-1.1504657451923077,361.1000061035156,-1.2068990918370568,356.20001220703125,1.170172687762414,360.5,-0.06348343328543748
6599,2014-01-20,366.0,369.9649963378906,363.87200927734375,368.7999877929688,4638187.0,-0.007053733207984414,1.3754312908982749,-4.666598850516345,46.77622900759235,39.35949915855166,-7.422829958296347,0.08346107307096418,23.325194975830755,24.705940870564177,8.706995187887772,6.092987060546875,-10.151509172141573,1.2949996948242415,-15.526721030990643,18.116720420639126,-7.115860668083201,9.705860057731684,-20.0780059814453,75.86341745638047,41.763785309264605,8.41086036290743,1,-1.6500091552734375,6.6999969482421875,35.725006103515625,37.253997802734375,-15.899993896484375,0,-0.05683056774035178,-1.2623319870224459,368.6000061035156,-1.1504657451923077,361.1000061035156,-1.2068990918370568,356.20001220703125,-0.05683056774035178
6600,2014-01-21,366.0,372.7860107421875,364.1000061035156,367.0,9559148.0,0.0,-2.6191778034917284,0.35714441416893006,50.68493150684931,41.78628400415823,-8.803205631721653,0.08797141316779289,22.89700019903762,24.570355267873367,7.563033375492198,8.686004638671875,-10.556115927767564,1.2949996948242415,-15.526721030990643,18.116720420639126,-7.115860668083201,9.705860057731684,-19.56644586181642,60.74275989181326,21.407334523671913,8.41086036290743,1,-6.9069976806640625,6.6999969482421875,35.47149658203125,37.253997802734375,-20.5,1,-0.05737704918032782,1.3754312908982749,366.0,-1.2623319870224459,368.6000061035156,-1.1504657451923077,361.1000061035156,-0.05737704918032782
6601,2014-01-22,365.1000061035156,369.0,364.2080078125,367.1000061035156,3851387.0,-0.0024589997171704514,-1.532767714566834,2.0,48.39161692799388,43.60639892378752,-7.938516797176021,0.6262813535176974,23.323722918958083,25.41756977954799,6.6063199006648725,4.7919921875,-10.265850156690306,0.6450057983398665,-15.98666222484519,17.276673821524923,-7.670828213252662,8.960839809932395,-17.612353701171912,55.536272924361086,12.493873732949027,8.315834011592539,1,-6.0070037841796875,7.5999908447265625,35.496490478515625,38.15399169921875,-17.399993896484375,2,-0.04656258481458375,-2.6191778034917284,366.0,1.3754312908982749,366.0,-1.2623319870224459,368.6000061035156,-0.04656258481458375
6602,2014-01-23,358.79998779296875,367.3479919433594,355.6000061035156,364.5,10138392.0,-0.01725559628930995,1.06177428338832,2.850006103515625,39.32583595432992,43.99239694901533,-0.5346440889296105,6.154997456092985,29.099743384416854,31.58931751993333,5.416543077992375,11.74798583984375,-10.191772178726922,-4.9650115966796875,-21.316575710813595,11.38655251745422,-13.140793653746641,3.210770460387266,-10.300401057031308,18.61969525047456,-20.55827277093835,8.175782057066948,1,1.21551513671875,13.900009155273438,39.99650573730469,46.50001525878906,-16.199981689453125,3,-0.02229654479424359,-1.532767714566834,365.1000061035156,-2.6191778034917284,366.0,1.3754312908982749,366.0,-0.02229654479424359
6603,2014-01-24,362.1000061035156,364.1000061035156,356.20001220703125,359.5,10951639.0,0.0091973757603665,1.3939353305374325,-0.45614044480613347,45.827247319659214,44.6739123373753,-1.4647389653360392,2.2040221177296644,25.1485284016793,28.194883005272004,5.398313496469075,7.899993896484375,-8.426045490898673,-1.179994201660179,-17.09775332992615,14.737764926605792,-9.138873765793164,6.778885362472806,-12.628962407328174,37.82147239372744,-2.7903590325719776,7.958879564132989,1,-1.350494384765625,10.599990844726562,36.69648742675781,43.19999694824219,-24.899993896484375,4,-0.03314001601140404,1.06177428338832,358.79998779296875,-1.532767714566834,365.1000061035156,-2.6191778034917284,366.0,-0.03314001601140404
6604,2014-01-27,357.3999938964844,367.3999938964844,356.70001220703125,362.5,6877029.0,-0.01297987331623418,-2.292317515763577,-1.9615362043264435,42.002784356669295,44.477973679943595,4.7016579210280725,5.5338226363239755,28.7456710711881,32.73067545040499,5.495792902879917,10.699981689453125,-6.549244515432747,-4.830006408691418,-19.248136688061095,9.58812387067826,-12.039071548376285,2.3790587309934494,-6.996351518456947,10.473567480125224,-26.860540526449704,7.209065139684846,1,6.743011474609375,10.400009155273438,37.95001220703125,44.95001220703125,-12.79998779296875,0,-0.026860677860828686,1.3939353305374325,362.1000061035156,1.06177428338832,358.79998779296875,-1.532767714566834,365.1000061035156,-0.026860677860828686
6605,2014-01-28,356.70001220703125,360.3999938964844,355.20001220703125,359.0,3891972.0,-0.001958538616136263,1.0392182675506834,0.4509774589060359,47.409743202055076,45.346399044586924,5.370713206228231,5.375271856475308,28.186182898458583,33.26389345178251,5.883841064000561,5.199981689453125,-4.643306747092424,-4.80998840332029,-18.79477380421622,9.17479699757564,-11.802381103768255,2.1824042971276754,-5.401075094437431,10.869574832263742,-28.766280578811937,6.99239270044797,1,7.292999267578125,11.099990844726562,32.41499328613281,39.41499328613281,-10.800018310546875,1,-0.01850296012797703,-2.292317515763577,357.3999938964844,1.3939353305374325,362.1000061035156,1.06177428338832,358.79998779296875,-0.01850296012797703
6606,2014-01-29,348.5,361.20001220703125,335.8999938964844,359.70001220703125,25252161.0,-0.02298853918253274,2.5633797973806485,4.869596369715787,47.70932617881945,45.80894061285676,13.816574830513105,12.939162346786702,35.186005399746364,41.1663337259464,6.296354461082506,25.300018310546875,-3.46599043058103,-12.185000610351551,-27.210908608205784,2.840907387502682,-19.697954609278668,-4.672046611424435,24.2860107421875,40.00001937624008,-3.843886906351713,7.512953998927122,1,5.8430023193359375,14.550003051757812,37.88499450683594,44.88499450683594,-4.20001220703125,2,-0.008608321377331474,1.0392182675506834,356.70001220703125,-2.292317515763577,357.3999938964844,1.3939353305374325,362.1000061035156,-0.008608321377331474
6607,2014-01-30,349.70001220703125,351.35699462890625,345.0,347.8999938964844,8856482.0,0.0034433635782820105,1.4861226316574667,-0.1607157454182811,53.130296035815526,46.806445609976,12.102077784457151,10.904185025295192,32.69440761911642,39.683883788472485,6.589725813452545,6.35699462890625,-3.242856396721038,-10.099989318847634,-25.53992009185754,5.339941454162272,-17.819954705352586,-2.380023932342681,22.348278198242213,43.809581938244044,-5.157784925393706,7.719965386504943,1,4.6429901123046875,13.349990844726562,34.05998229980469,43.68498229980469,-10.70001220703125,3,-0.005719187675681137,2.5633797973806485,348.5,1.0392182675506834,356.70001220703125,-2.292317515763577,357.3999938964844,-0.005719187675681137
6608,2014-01-31,344.8999938964844,351.29998779296875,341.79998779296875,349.5,7900499.0,-0.013726102782361749,1.3170783447526395,-2.5555329501720836,44.63371914386558,46.568388958450804,14.736395831304208,14.137141985947551,36.113986049569064,44.114800112114494,7.471847892116397,9.5,-2.3852514488851284,-13.44500732421875,-28.734420233243725,1.8444055848062249,-21.08971377873121,-5.800300869706291,26.425330578613284,28.57142857142857,-23.635754168141084,7.6447064545124865,1,9.443008422851562,18.150009155273438,38.035003662109375,48.48500061035156,-7.29998779296875,4,-0.006668564319137205,1.4861226316574667,349.70001220703125,2.5633797973806485,348.5,1.0392182675506834,356.70001220703125,-0.006668564319137205
6609,2014-02-03,345.5,349.1000061035156,342.6000061035156,344.3999938964844,5882696.0,0.001739652403982772,-1.7659682226363393,-0.2391314443419822,35.000018310524524,44.825620825525824,12.20627821817817,12.417466802207969,34.33449295202422,43.14862696902128,8.390614337084772,6.5,-2.235956387629983,-11.730001831054665,-27.364794417075416,3.9047907549660863,-19.54739812406507,-3.912605538044261,25.116817863525398,37.94466069423218,-15.172887580606435,7.817396293010383,2,6.9499969482421875,14.099990844726562,37.25999450683594,47.88499450683594,-11.70001220703125,0,-0.024023119516552116,1.3170783447526395,344.8999938964844,1.4861226316574667,349.70001220703125,2.5633797973806485,348.5,-0.024023119516552116
6610,2014-02-04,347.29998779296875,354.5,346.8999938964844,350.20001220703125,8782647.0,0.005209805478925578,-3.108097853879019,-2.6363712026633377,40.63156528633161,43.96339286534113,8.353162022562856,9.398136999671578,31.351615713714466,40.914176270945916,8.393256978914222,9.0,-2.7355691782723284,-8.850013732910156,-24.069187664730862,6.369160198910549,-16.45960069882051,-1.2404267669998035,22.6224935912158,45.05923180194709,-6.552385055093872,7.609586965910349,2,4.350006103515625,12.300003051757812,35.46000671386719,46.08500671386719,-14.0999755859375,1,-0.007774206116766824,-1.7659682226363393,345.5,1.3170783447526395,344.8999938964844,1.4861226316574667,349.70001220703125,-0.007774206116766824
6611,2014-02-05,349.29998779296875,354.6000061035156,346.2300109863281,347.3999938964844,6271638.0,0.005758710251358323,-2.948148414726311,-0.6551647935345372,36.77129983475371,43.67955551872155,4.331765353843025,6.909680368346017,28.174024819132683,38.54441386062689,8.563219142947663,8.3699951171875,-3.393211707977173,-6.315013122558582,-21.71553361186335,9.085507366746185,-14.015273367210966,1.3852471220938014,19.942043841461782,58.59366618108819,11.504020225654223,7.70026024465239,2,2.350006103515625,10.300003051757812,33.46000671386719,44.08500671386719,-44.399993896484375,2,-0.00973373608733008,-3.108097853879019,347.29998779296875,-1.7659682226363393,345.5,1.3170783447526395,344.8999938964844,-0.00973373608733008
6612,2014-02-06,353.6000061035156,354.3999938964844,348.5,352.29998779296875,11121388.0,0.012310387806527823,3.068969871720669,0.6842223614256573,31.88409536207483,42.13031641232328,-0.8755098757644646,2.933325376319999,22.583480161998523,33.90227088475598,9.30896011631305,5.899993896484375,-4.436920993380568,-2.12499542236327,-17.4298832973177,13.179892452591162,-9.777439359840457,5.527448515113917,14.97518477615597,92.18751117585491,48.201337465056426,7.652443937477211,2,-1.95001220703125,5.9999847412109375,29.159988403320312,39.78498840332031,-40.0,3,-0.026300956306613665,-2.948148414726311,349.29998779296875,-3.108097853879019,347.29998779296875,-1.7659682226363393,345.5,-0.026300956306613665
6613,2014-02-07,351.1000061035156,355.5,349.8999938964844,354.3999938964844,3978843.0,-0.007070135624568152,1.0363658558238635,-2.5384163947510503,31.96130112515803,41.01459605326648,-0.11169767619446702,6.1503258634327835,23.837233491522113,36.08844015805721,9.66144243158553,5.600006103515625,-5.389439175950656,-4.87999572753904,-19.663717151877677,9.903725696799597,-12.271856439708358,2.5118649846302787,16.82168083649225,65.89150404417245,24.866132304615164,7.391860712169324,2,-2.5500030517578125,8.499984741210938,29.209991455078125,42.28498840332031,-39.70001220703125,4,-0.03446313270626422,3.068969871720669,353.6000061035156,-2.948148414726311,349.29998779296875,-3.108097853879019,347.29998779296875,-0.03446313270626422
6614,2014-02-10,356.20001220703125,357.79998779296875,352.29998779296875,352.5,5325789.0,0.01452579326362069,-1.6829028656494232,-1.1212199678177077,39.43968777418086,40.12903433905824,-6.03440384120762,1.5221551739673487,17.51810034964865,30.771328899937203,9.930043406242687,6.699981689453125,-5.019116502065799,-0.029989624023414763,-14.641467410403266,14.581488162356436,-7.33572851721334,7.275749269166511,11.08124087210615,86.17131552917903,45.67209901433354,7.305738893189938,2,-7.6500091552734375,3.3999786376953125,23.6099853515625,37.18498229980469,-42.300018310546875,0,-0.05221787048312876,1.0363658558238635,351.1000061035156,3.068969871720669,353.6000061035156,-2.948148414726311,349.29998779296875,-0.05221787048312876
6615,2014-02-11,348.8999938964844,360.2999877929688,345.79998779296875,356.70001220703125,13889658.0,-0.020494155138613412,-1.0714240560824753,-2.108106101845895,34.65911126986383,38.67901046028539,0.047858580537649686,8.33596059176972,23.431001148251312,37.785637988036115,10.65946674575099,14.500000000000057,-5.722047128001918,-6.750007629394531,-21.567285734519317,8.067270475730254,-14.158646681956895,0.658631423167833,17.753633998999987,21.37935243803871,-16.50652894026186,7.408639052562385,2,2.149993896484375,10.699996948242188,32.11750793457031,44.48500061035156,-38.399993896484375,1,-0.04327889471960167,-1.6829028656494232,356.20001220703125,1.0363658558238635,351.1000061035156,3.068969871720669,353.6000061035156,-0.04327889471960167
6616,2014-02-12,350.79998779296875,357.20001220703125,349.0,353.29998779296875,13019179.0,0.005445669044775281,-1.6885393528246382,0.3205120681088145,41.735551780798424,37.41292776528349,-1.6668603407335354,6.335491490611446,20.150263448350586,35.521860158821255,11.308754028286636,8.300018310546875,-5.745346324715911,-4.58001251220702,-19.55109219684755,10.391067172433509,-12.065552354527256,2.905527330113216,15.238567422535596,34.482758620689516,-5.598914507923148,7.485539842320259,2,0.25,8.800003051757812,29.235015869140625,42.58500671386719,-43.899993896484375,2,-0.05017096977872315,-1.0714240560824753,348.8999938964844,-1.6829028656494232,356.20001220703125,1.0363658558238635,351.1000061035156,-0.05017096977872315
6617,2014-02-13,352.0,352.6000061035156,346.3999938964844,350.79998779296875,6333835.0,0.003420787482294463,4.166624281572656,-0.4800048828125,39.092884670776535,36.797279490495825,-2.800848547052567,4.657570269714029,17.896705898844857,33.98050911126677,12.155737593741833,6.20001220703125,-6.250191734000623,-2.9250000000000114,-17.716165628342765,11.866165628342742,-10.320582814171416,4.470582814171394,13.435783989123934,42.75870487607742,2.2923563772116538,7.39558281417138,2,-0.5500030517578125,2.3430023193359375,27.025009155273438,40.80000305175781,-42.5,3,-0.1338068355213512,-1.6885393528246382,350.79998779296875,-1.0714240560824753,348.8999938964844,-1.6829028656494232,356.20001220703125,-0.1338068355213512
6618,2014-02-14,345.20001220703125,353.0,344.6000061035156,352.70001220703125,10174506.0,-0.019318147139115727,1.074078818476377,-6.249936422358985,37.396727434830225,37.06358050430756,4.52167474734631,10.134189043926824,23.571424006602115,40.351443305590806,12.296882411865631,8.399993896484375,-6.365287335641824,-8.55498809814452,-22.467420009273383,5.357443812984343,-15.511204053708923,-1.598772142580117,19.645055980239874,3.8216993840107003,-38.768060065676195,6.956215955564425,2,7.2499847412109375,9.142990112304688,27.274993896484375,43.649993896484375,-34.800018310546875,4,-0.0915411500175839,4.166624281572656,352.0,-1.6885393528246382,350.79998779296875,-1.0714240560824753,348.8999938964844,-0.0915411500175839
6619,2014-02-17,345.20001220703125,346.5400085449219,341.29998779296875,345.79998779296875,6898223.0,0.0,4.038440095073212,0.07999674479166667,37.945511171847606,36.76513004714266,5.0005027177192005,8.955142936807874,22.516443472542278,39.97551570292819,12.763256621173358,5.240020751953125,-7.002529129865366,-7.514988708496105,-20.661977134606445,5.631999717614235,-14.088482921551304,-0.9414944954409066,19.066154494424154,20.526444284539412,-24.99854470463981,6.573494213055176,2,5.5999755859375,9.142990112304688,23.324981689453125,41.49998474121094,-34.9000244140625,0,-0.09791430218801833,1.074078818476377,345.20001220703125,4.166624281572656,352.0,-1.6885393528246382,350.79998779296875,-0.09791430218801833
6620,2014-02-18,345.0,347.0150146484375,342.5,346.6000061035156,7152004.0,-0.0005794096174923657,2.716025971090208,2.666785350966429,45.5919476789772,37.74520202983417,5.408738402958136,7.906596821689391,21.737337325125168,39.7371389219436,12.982211538185027,4.5150146484375,-6.669240413112163,-6.665000915527344,-18.64731890289613,5.317317071841444,-12.656159909211738,-0.6738419218429499,18.698843245355988,23.27048129409687,-22.00519877590764,5.991158993684405,2,5.79998779296875,9.343002319335938,23.524993896484375,41.69999694824219,-32.100006103515625,1,-0.09014494522758154,4.038440095073212,345.20001220703125,1.074078818476377,345.20001220703125,4.166624281572656,352.0,-0.09014494522758154
6621,2014-02-19,348.1000061035156,354.3999938964844,342.0,345.70001220703125,12831581.0,0.008985524937726419,-1.530606271039184,-1.4999904632932155,48.07691884464744,39.544404639008896,2.3698268824996376,3.6550904342551576,17.706285830594084,36.26501099895427,12.832048657416607,12.399993896484375,-5.720154057359366,-2.714994812011696,-12.972167493890424,7.542177869867032,-7.84358115295106,2.413591528927668,15.042860154862922,51.908512536661846,6.181046258177979,5.128586340939366,2,2.699981689453125,6.2429962158203125,20.42498779296875,38.59999084472656,-34.600006103515625,2,-0.108014953876026,2.716025971090208,345.0,4.038440095073212,345.20001220703125,1.074078818476377,345.20001220703125,-0.108014953876026
6622,2014-02-20,350.79998779296875,354.0199890136719,345.6000061035156,348.0,9041360.0,0.007756339104028065,-1.2157920943156812,1.1666645473850183,57.46834093439343,42.37852017336839,-0.8594911209362408,0.34260428161246637,14.177702419733123,33.25592496845081,13.634547977709103,8.41998291015625,-5.165441415174087,0.38498687744140625,-9.160315292889322,9.930289047772135,-4.387664207723958,5.1576379626067705,11.798021018171937,72.51905018159115,23.60437337809615,4.772651085165376,2,0.0,3.5430145263671875,17.725006103515625,35.90000915527344,-33.699981689453125,3,-0.12514251831272238,-1.530606271039184,348.1000061035156,2.716025971090208,345.0,4.038440095073212,345.20001220703125,-0.12514251831272238
6623,2014-02-21,350.1000061035156,353.29998779296875,348.92498779296875,353.29998779296875,7824803.0,-0.0019953868694723154,1.7343906463087824,-1.1428555858310627,55.80808761934413,44.19723126727542,-0.353445410145639,0.10274902259732244,14.036759538544743,33.66035096758452,14.480415358449278,4.375,-4.561392967790141,0.285005187988304,-7.517094997854656,8.087105373831264,-3.616044904933176,4.186055280909784,11.96404240933191,67.17568099594419,16.176349384401277,3.9010500929214875,2,0.699981689453125,4.2429962158203125,18.42498779296875,36.59999084472656,-34.0,4,-0.11596688202145089,-1.2157920943156812,350.79998779296875,-1.530606271039184,348.1000061035156,2.716025971090208,345.0,-0.11596688202145089
6624,2014-02-24,347.79998779296875,351.0,345.79998779296875,350.20001220703125,7409015.0,-0.00656960374307114,1.600006103515625,0.7500119209971676,50.62344082715498,45.97104566252999,0.7037271957000826,1.7356716869204547,15.377641996755642,35.72667797236102,15.16584659371723,5.20001220703125,-4.128125971661518,-1.5350128173828352,-8.50964049242151,5.43961485765584,-5.022326654902201,1.952301020136531,13.740779627551547,46.77411812769644,-4.771018106300048,3.4873138375193404,2,1.45001220703125,6.5430145263671875,20.725006103515625,38.90000915527344,-38.29998779296875,0,-0.10753305120512846,1.7343906463087824,350.1000061035156,-1.2157920943156812,350.79998779296875,-1.530606271039184,348.1000061035156,-0.10753305120512846
6625,2014-02-25,350.1000061035156,350.1549987792969,345.20001220703125,349.1000061035156,8641631.0,0.006613048853572723,7.92802155504234,-0.4166624281572657,50.99012032520817,46.9993310563533,-1.5736549269646503,-1.142743897522223,12.160900854037664,33.1496816745443,16.084130231539522,4.954986572265625,-3.455695305457482,1.0950057983398551,-4.978745002966491,7.168756599646201,-1.941869602313318,4.131881198993028,10.927945846523926,65.32266202011701,14.063151311122652,3.0368754006531695,2,-2.2500152587890625,4.2429962158203125,18.42498779296875,36.59999084472656,-37.100006103515625,1,-0.11368185551753185,1.600006103515625,347.79998779296875,1.7343906463087824,350.1000061035156,-1.2157920943156812,350.79998779296875,-0.11368185551753185
6626,2014-02-26,345.5,353.20001220703125,341.1000061035156,350.29998779296875,9327004.0,-0.0131391203179686,1.2830121321348988,-4.79998779296875,40.04914299682303,47.10558198146957,2.453497219320525,3.395052054107623,15.700906993683532,37.42558557070208,16.1531750188803,12.100006103515625,-3.6151435236365046,-3.3550003051757926,-9.626231756708876,2.9162311463572905,-6.490616030942306,-0.21938457940927947,15.025392788968475,34.05572536032993,-11.52985927488082,3.135615725766534,2,2.25,6.9499969482421875,20.396499633789062,41.19999694824219,-36.399993896484375,2,-0.09435602345445915,7.92802155504234,350.1000061035156,1.600006103515625,347.79998779296875,1.7343906463087824,350.1000061035156,-0.09435602345445915
6627,2014-02-27,347.70001220703125,349.1400146484375,342.6669921875,346.0,6415271.0,0.006367618544229403,1.826636815522595,-0.35417011049934516,45.79209248324368,48.03840032018218,-0.47004301549185357,1.0935913537168744,12.238281755563321,34.94450439284378,16.225951072323465,6.4730224609375,-2.7972538498314634,-1.0549880981445199,-7.333264529515986,5.223288333226947,-4.194126313830282,2.084150117541242,12.332872604087527,54.09849187906016,10.623705410055521,3.139138215685739,2,0.04998779296875,3.949981689453125,18.196487426757812,38.99998474121094,-36.70001220703125,3,-0.09836068739240511,1.2830121321348988,345.5,7.92802155504234,350.1000061035156,1.600006103515625,347.79998779296875,-0.09836068739240511
6628,2014-02-28,342.6000061035156,350.29998779296875,341.79998779296875,348.5,9048553.0,-0.014667834122706114,-1.2666574436139175,-3.470559724266686,33.16833216374623,47.50760265261536,4.718575464229332,6.337373751912537,16.53520063575297,39.78522046661419,15.977559400859501,8.5,-2.7532883935949712,-6.0399948120117415,-12.688903990855351,0.6089143668318684,-9.364449401433546,-2.7155402225899365,16.950220889310458,12.396687961704242,-24.61657299988857,3.324454589421798,2,5.149993896484375,9.04998779296875,23.75774383544922,44.09999084472656,-32.600006103515625,4,-0.07443082179133187,1.826636815522595,347.70001220703125,1.2830121321348988,345.5,7.92802155504234,350.1000061035156,-0.07443082179133187
6629,2014-03-03,337.20001220703125,341.7560119628906,335.70001220703125,338.8999938964844,10374477.0,-0.015761803269941477,-1.5770312124616095,0.2881327878095081,34.80523062947806,46.309078536004336,9.90616957843173,11.682646377924016,21.488012924037378,44.89348759373519,15.953935838578898,6.899993896484375,-2.8449821164231253,-11.024989318847645,-19.329169801348712,-2.7208088363465777,-15.17707956009815,-6.87289907759714,21.877210123867997,8.571428571428571,-29.162821949577577,4.152090241250532,3,7.8499908447265625,14.349990844726562,29.524742126464844,49.49998474121094,-28.70001220703125,0,-0.06257415581159831,-1.2666574436139175,342.6000061035156,1.826636815522595,347.70001220703125,1.2830121321348988,345.5,-0.06257415581159831
6630,2014-03-04,344.6000061035156,345.1000061035156,337.2250061035156,338.5,5549330.0,0.02194541408243178,1.2183079521863032,-3.58827753343506,42.954571148562934,45.739928791994956,2.7306239519440965,4.289953455457862,13.688592146691917,37.16998369436186,16.366687819917104,7.899993896484375,-2.132519570772274,-3.4899963378906023,-11.943929217832704,4.963936542051499,-7.7169627778616245,0.73697010208042,13.542127822428881,50.85710797991071,12.186463938369066,4.226966439971037,3,0.2599945068359375,3.850006103515625,21.371498107910156,42.09999084472656,-32.600006103515625,1,-0.10185724167680898,-1.5770312124616095,337.20001220703125,-1.2666574436139175,342.6000061035156,1.826636815522595,347.70001220703125,-0.10185724167680898
6631,2014-03-05,345.8999938964844,346.5,341.3999938964844,345.1000061035156,4811838.0,0.0037724543527088983,4.100006103515625,0.13114540860995072,43.08389426387252,44.141656939714856,1.2133417761276633,2.8692967450882634,11.863872454307625,35.55395455131281,16.65785503814691,5.100006103515625,-1.3961169154129038,-2.0200088500976676,-10.508164503207183,6.468146803011848,-6.2640866766524255,2.2240689764570902,11.344455160703603,69.8630051085675,30.399587637018996,4.244077826554748,3,-1.399993896484375,2.550018310546875,19.99651336669922,40.80000305175781,-36.29998779296875,2,-0.09511417888700568,1.2183079521863032,344.6000061035156,-1.5770312124616095,337.20001220703125,-1.2666574436139175,342.6000061035156,-0.09511417888700568
6632,2014-03-06,344.29998779296875,347.70001220703125,344.29998779296875,347.20001220703125,4292230.0,-0.004625632066343588,-1.3448246832512523,-3.625085831998169,48.843157006172554,43.36777576047357,2.0052311401814222,3.9387888258756902,12.829140809891044,36.80145611002115,16.892882723251397,3.4000244140625,-1.1505247982485685,-3.1550140380859375,-11.346785113989029,5.036757037817154,-7.2508995760375115,0.9408714998656365,12.082683790212968,58.904040868540086,14.315352572699759,4.095885537951554,3,0.1500244140625,3.70001220703125,14.396514892578125,37.65000915527344,-34.699981689453125,3,-0.10223637216803871,4.100006103515625,345.8999938964844,1.2183079521863032,344.6000061035156,-1.5770312124616095,337.20001220703125,-0.10223637216803871
6633,2014-03-07,339.0,344.9649963378906,339.0,344.20001220703125,9364405.0,-0.015393517225901543,-1.2942239750225948,1.793092562192196,42.98641346750018,42.51921716495637,6.21910496495866,8.733569994236177,17.445508543542246,41.62991579864388,17.500849558765257,5.964996337890625,-1.392650771197168,-7.850001525878895,-16.67138440937225,0.9713813576144616,-12.260692967625573,-3.4393100841322166,16.555365208135697,27.499898274739582,-19.30084916730925,4.41069144174669,3,5.45001220703125,9.0,19.696502685546875,37.69999694824219,-12.5,4,-0.08259587020648973,-1.3448246832512523,344.29998779296875,4.100006103515625,345.8999938964844,1.2183079521863032,344.6000061035156,-0.08259587020648973
6634,2014-03-10,337.6000061035156,342.3999938964844,337.29998779296875,339.29998779296875,6684268.0,-0.0041297755058535834,-3.434752610558998,0.3269187882202425,41.8502258906059,41.503673338889456,6.72754756817227,9.137115404302563,17.91874908857983,42.50872891369772,18.50217155452936,5.100006103515625,-2.4003607262818605,-8.319995117187489,-16.909725645590072,0.2697354112150947,-12.61486038138878,-4.025129852986197,17.161144984575913,3.5799501813573396,-44.288858269098014,4.2948652642012926,3,6.850006103515625,10.399993896484375,21.09649658203125,37.44999694824219,-18.20001220703125,0,-0.08175357110346981,-1.2942239750225948,339.0,-1.3448246832512523,344.29998779296875,4.100006103515625,345.8999938964844,-0.08175357110346981
6635,2014-03-11,333.79998779296875,338.510009765625,332.6000061035156,337.3999938964844,13698385.0,-0.011255978204519623,1.0309158884385274,2.1176734583969123,34.49022080557128,40.886015317639256,8.909145974317767,12.38274600579416,20.964086286891984,45.77774235253946,19.067873693669227,5.910003662109375,-3.466304279595988,-11.365013122558594,-21.386940083395643,-1.3430861617215442,-16.37597660297712,-6.354049642140069,20.19871773988035,7.94689539346439,-37.7828933034362,5.010963480418524,3,7.6500091552734375,12.650009155273438,22.225006103515625,40.90000915527344,-13.199981689453125,1,-0.07579385475789902,-3.434752610558998,337.6000061035156,-1.2942239750225948,339.0,-1.3448246832512523,344.29998779296875,-0.07579385475789902
6636,2014-03-12,333.20001220703125,336.70001220703125,329.6000061035156,333.6000061035156,7339594.0,-0.001797410449007053,1.1515150113978425,0.11110922731318612,30.000027743252843,39.131341457640275,8.471782689651207,12.223262627053145,20.983500617644495,45.86178409475792,19.76455977571615,7.100006103515625,-4.215092919575341,-11.084989929199196,-22.06828121708321,-0.10169864131518125,-16.576635573141232,-5.59334428525716,19.514771360057864,19.88952977654733,-21.5241451771626,5.491645643942017,3,6.7499847412109375,11.749984741210938,22.42498016357422,41.49998474121094,-19.20001220703125,2,-0.06362548448485283,1.0309158884385274,333.79998779296875,-3.434752610558998,337.6000061035156,-1.2942239750225948,339.0,-0.06362548448485283
6637,2014-03-13,304.8999938964844,319.6000061035156,304.6000061035156,318.0,54392640.0,-0.08493402543143624,-1.1897839486234771,32.750514991989014,18.4357618095721,37.49438919606537,33.595028828408374,38.803203996506795,48.284768258386976,73.4393432262703,20.822574468868915,28.600006103515625,-5.9858629029422445,-37.030007934570335,-57.3108903972211,-16.74912547191957,-47.17044916589572,-26.889566703244952,45.965607473518844,0.74318807270088,-35.866324898489346,10.140441231325385,3,21.250015258789062,27.550003051757812,50.724998474121094,69.80000305175781,15.600006103515625,3,0.015414930472668065,1.1515150113978425,333.20001220703125,1.0309158884385274,333.79998779296875,-3.434752610558998,337.6000061035156,0.015414930472668065
6638,2014-03-14,313.6000061035156,314.9100036621094,301.70001220703125,303.29998779296875,23121035.0,0.028533986163295832,1.0448881928746725,-0.7862605734040595,28.076943391870984,36.746801725220145,22.74012900527987,29.10673225312769,38.45373773224367,64.04096666511145,21.8092879686391,13.209991455078125,-6.828070520272377,-26.74999542236327,-50.572629903614256,-2.9273609411122834,-38.66131266298879,-14.838678181737748,32.639035739838846,29.238327396024616,-5.834048490687195,11.911317240625507,3,11.100006103515625,17.399993896484375,42.024986267089844,61.09999084472656,6.199981689453125,4,-0.012755101792567114,-1.1897839486234771,304.8999938964844,1.1515150113978425,333.20001220703125,1.0309158884385274,333.79998779296875,-0.012755101792567114
6639,2014-03-17,311.3999938964844,314.0,307.5,314.0,12637330.0,-0.00701534491139344,3.9999882624975056,-0.2524273282944852,25.160462080647875,34.7696784954518,23.351163240503638,30.192692467486722,39.67372364279845,65.55466591894714,22.534485477430305,6.5,-8.345179633557564,-27.2600067138672,-54.222625538629245,-0.2973878891051527,-40.74131612624825,-13.778697301486147,29.494364390511294,26.351486913338697,-4.692247317670557,13.48130941238103,3,13.300018310546875,19.600006103515625,42.67500305175781,63.30000305175781,12.300018310546875,0,0.04849070776968345,1.0448881928746725,313.6000061035156,-1.1897839486234771,304.8999938964844,1.1515150113978425,333.20001220703125,0.04849070776968345
6640,2014-03-18,313.8999938964844,321.3999938964844,305.79998779296875,306.0,18461780.0,0.008028259630701973,-2.7590293225480282,-3.0384520581710626,29.155673832390903,33.222098447509396,17.923219618408098,26.607474035422456,36.16707963553961,62.38230952117226,22.957044829583946,15.600006103515625,-8.95088826194143,-23.205006408691418,-52.14294430926469,5.732931491881857,-37.673975358978055,-8.73603745840478,22.29104286091558,34.857090541294646,4.021088538272146,14.46896895028665,3,10.800018310546875,17.100006103515625,40.17500305175781,59.80000305175781,8.20001220703125,1,0.017521504004277766,3.9999882624975056,311.3999938964844,1.0448881928746725,313.6000061035156,-1.1897839486234771,304.8999938964844,0.017521504004277766
6641,2014-03-19,310.5,314.6000061035156,308.8999938964844,312.3999938964844,13384937.0,-0.01083145575850375,-1.2352962295876542,-0.24050574233100394,25.844147917512174,30.6666529932138,17.627352288827808,28.507745564423544,38.78708378088339,65.07217361455605,24.493931703285632,5.70001220703125,-9.467540838466448,-24.725000000000023,-55.48354370992001,6.033543709919968,-40.10427185496002,-9.345728145040027,21.552113811355696,44.67003031622127,16.083553749395875,15.379271854959995,3,12.832504272460938,18.95001220703125,44.824989318847656,63.19999694824219,20.0,2,0.032528200011322506,-2.7590293225480282,313.8999938964844,3.9999882624975056,311.3999938964844,1.0448881928746725,313.6000061035156,0.032528200011322506
6642,2014-03-20,306.8999938964844,308.8999938964844,305.20001220703125,308.20001220703125,10790744.0,-0.011594222555605826,1.7407457642444588,0.6842223614256573,26.35760780991309,28.81900792014857,17.169851203904443,30.198537972039617,41.82643236702245,67.90197237964117,26.19613107255442,5.29998779296875,-11.127736996978001,-26.13000640869143,-58.43540209878461,6.175389281401749,-42.28270425373802,-9.97730856364484,21.509867722352396,26.39587067350963,-4.063416988502961,16.1526978450466,3,15.150009155273438,21.150009155273438,48.42499542236328,66.40000915527344,26.300018310546875,3,0.023134591869397036,-1.2352962295876542,310.5,-2.7590293225480282,313.8999938964844,3.9999882624975056,311.3999938964844,0.023134591869397036
6643,2014-03-21,309.5,310.29998779296875,303.510009765625,306.70001220703125,24411296.0,0.008471834979548953,2.0863793366533034,-2.1538064273809243,30.94910071806548,27.6077717898663,11.113957653135344,25.719582705387893,38.85850607791099,64.5518320733936,28.02708611529079,6.78997802734375,-13.063542075251746,-21.5,-54.386218829937604,11.386218829937604,-37.94310941496883,-5.056890585031169,15.704679689420118,33.48236751111786,0.24390334516557743,16.443109414968806,3,10.605010986328125,18.550003051757812,43.39649963378906,63.80000305175781,26.20001220703125,4,0.035541195476575194,1.7407457642444588,306.8999938964844,-1.2352962295876542,310.5,-2.7590293225480282,313.8999938964844,0.035541195476575194
6644,2014-03-24,310.3999938964844,313.3999938964844,307.79998779296875,311.70001220703125,11676400.0,0.0029078962729705005,1.3829906044451947,-0.4642942779291553,24.169179833324264,26.460989459616634,6.649113383058534,23.056111013727673,37.42582670308275,62.86579077442468,29.411305750879535,5.600006103515625,-15.43846412301582,-18.730006408691395,-51.84646370036455,14.386450882981762,-35.288235054527945,-2.1717777628548447,11.984125695049102,38.51308128873339,7.1933052629114265,16.55822864583658,3,8.800018310546875,17.650009155273438,42.99650573730469,61.15000915527344,14.70001220703125,0,0.03028348608672715,2.0863793366533034,309.5,1.7407457642444588,306.8999938964844,-1.2352962295876542,310.5,0.03028348608672715
6645,2014-03-25,310.29998779296875,314.0,306.8999938964844,313.8999938964844,11714293.0,-0.00032218461817679067,2.7368273114946313,2.7691964600107983,22.615392777478604,25.640474463419498,3.4252911212144,21.10350530013045,36.68119015527958,62.26060396666412,30.822804232800838,7.100006103515625,-17.33942802388276,-16.840011596679688,-49.42980637331357,15.749783179954193,-33.13490898499663,-0.5451142083627474,9.602038912424462,61.22615211462945,33.34503360907593,16.294897388316933,3,1.2500152587890625,17.750015258789062,42.271507263183594,57.65000915527344,11.0,1,0.04318409584663918,1.3829906044451947,310.3999938964844,2.0863793366533034,309.5,1.7407457642444588,306.8999938964844,0.04318409584663918
6646,2014-03-26,312.8999938964844,315.20001220703125,309.5,310.29998779296875,8275893.0,0.008379008075405814,-1.7143033605812896,-0.7222226931717035,26.212136835208398,26.504516132934643,-2.6341002134382734,16.79716289304463,33.38796166397884,58.972944989498956,31.774908895590627,5.70001220703125,-19.22556338252309,-12.610005187988293,-44.588616629340265,19.36860625336368,-28.59931090866428,3.3793005326876937,4.817791069105397,80.32491163218103,54.03948088295124,15.989305720675985,3,-1.3499908447265625,15.150009155273438,39.67150115966797,55.05000305175781,20.5,2,0.029402404558930284,2.7368273114946313,310.29998779296875,1.3829906044451947,310.3999938964844,2.0863793366533034,309.5,0.029402404558930284
6647,2014-03-27,313.5,315.20001220703125,309.70001220703125,312.79998779296875,7204562.0,0.0019175650853930915,1.6829028656494232,0.26923483221240185,29.200669096122837,26.62937454451818,-2.1075354324115665,14.233358424440894,31.929446935473038,57.66103624505922,32.77846647743502,5.5,-20.59345622454373,-10.299998474121082,-40.91083730111279,20.310840352870628,-25.60541788761691,5.005420939374744,2.2956522345627377,85.4575547306152,56.875060585935074,15.305419413495844,3,-1.0449981689453125,14.360000610351562,39.071495056152344,54.44999694824219,10.399993896484375,3,0.054226475279106845,-1.7143033605812896,312.8999938964844,2.7368273114946313,310.29998779296875,1.3829906044451947,310.3999938964844,0.054226475279106845
6648,2014-03-28,317.1000061035156,317.8999938964844,313.79998779296875,314.29998779296875,7504393.0,0.011483273057466103,-1.1578875512973923,3.9999564042200717,33.858283231688276,27.595799116856,-5.765119476167854,9.091110264825943,27.253279596091033,53.35485040991114,33.875839495913326,4.399993896484375,-21.8124195636816,-5.42499237060548,-34.839627166868354,23.989642425657394,-20.13230976873689,9.282325027525928,-15.399993896484375,92.7273837002841,58.46312263595778,14.707317398131424,3,-4.6450042724609375,10.399993896484375,35.47148895263672,50.84999084472656,14.100006103515625,4,0.050772645202220135,1.6829028656494232,313.5,-1.7143033605812896,312.8999938964844,2.7368273114946313,310.29998779296875,0.050772645202220135
6649,2014-03-31,316.1000061035156,318.3999938964844,315.5,318.3999938964844,6933259.0,-0.0031535792518199157,1.5217472069633522,-0.8214188401216336,35.4201241918755,28.29184915679874,-4.501714020444069,8.88483011715931,27.22712895105002,53.614929352524484,34.31899588621082,2.899993896484375,-19.239821734148393,-5.369992065429699,-34.073421172735266,23.333437041875868,-19.721706619082454,8.981722488223056,-14.075994262695303,80.00010614809783,40.65509104530006,14.351714553652776,3,-5.1450042724609375,11.350006103515625,36.47148895263672,51.84999084472656,19.699981689453125,0,0.062005712512061884,-1.1578875512973923,317.1000061035156,1.6829028656494232,313.5,-1.7143033605812896,312.8999938964844,0.062005712512061884
6650,2014-04-01,309.5,316.29998779296875,308.70001220703125,316.20001220703125,9658498.0,-0.020879487428273835,1.2029031658838203,2.9130642464771914,32.233893416445994,29.001820878902496,1.5740439370968602,13.407830204366348,32.70313475858359,59.473831681934485,35.582104474658735,7.5999755859375,-18.064862973166044,-10.214997863769554,-37.204842229261544,16.774846501722436,-23.70992004651555,3.279924318976441,-6.820948876953139,8.247312403059315,-32.17241584931301,13.49492218274598,4,1.4550018310546875,17.95001220703125,42.29650115966797,58.44999694824219,26.5,1,0.05040389694189207,1.5217472069633522,316.1000061035156,-1.1578875512973923,317.1000061035156,1.6829028656494232,313.5,0.05040389694189207
6651,2014-04-02,313.0,313.72698974609375,307.4100036621094,311.29998779296875,7141519.0,0.011308562197092087,3.0057087566521528,-0.2537327029415248,59.66586573302909,32.702738425915385,-1.7143161788054613,7.71206979116721,28.12564424940308,55.23278288113039,37.18880504505737,6.316986083984375,-16.310645085532542,-5.06999816894529,-29.198872633094823,19.058876295204243,-17.134435401020028,6.994439063129448,-9.69211116601565,50.86443407752971,5.201752400297977,12.064437232074766,4,-2.0449981689453125,14.45001220703125,38.09649658203125,54.94999694824219,26.0,2,0.02651753288488412,1.2029031658838203,309.5,1.5217472069633522,316.1000061035156,-1.1578875512973923,317.1000061035156,0.02651753288488412
6652,2014-04-03,309.1000061035156,315.1000061035156,308.70001220703125,315.0,7594342.0,-0.012460044397713643,1.098356555019136,-3.470559724266686,43.93531595944375,34.14565123051297,2.8279579395892824,9.317468761533519,31.083713339944836,58.3774935774951,38.998147740699494,6.399993896484375,-15.229310121682545,-7.209992980957054,-28.216050930422398,13.79606496850829,-17.713021955689726,3.293035993775618,-5.188433067031269,15.377651893813175,-31.025734510585252,10.503028974732684,4,3.54998779296875,16.899993896484375,40.99999237060547,58.84999084472656,18.600006103515625,3,0.07861529379857357,3.0057087566521528,313.0,1.2029031658838203,309.5,1.5217472069633522,316.1000061035156,0.07861529379857357
6653,2014-04-04,311.0,312.29998779296875,308.875,310.1000061035156,9515331.0,0.006146858165535285,-1.0447651061736491,-0.15254149619047128,49.456530302364364,36.95535683818409,1.2998033815052281,5.493905380658532,28.138066553640044,55.64895494953248,40.2756795332531,3.42498779296875,-13.45298689301569,-3.909999084472645,-22.09106896190235,14.271070792957062,-13.000534023187527,5.180535854242237,-6.508890129115628,32.66605575919138,-15.601508790555897,9.09053493871486,4,1.649993896484375,15.0,38.69999694824219,56.94999694824219,21.79998779296875,4,0.04147908005300449,1.098356555019136,309.1000061035156,3.0057087566521528,313.0,1.2029031658838203,309.5,0.04147908005300449
6654,2014-04-07,310.0,312.0,308.87200927734375,309.79998779296875,6989139.0,-0.003215434083601254,-2.0428380584830044,0.22223729273337628,44.47593219049529,39.38430566185261,2.4999989709399415,4.553630533356909,28.210753101723753,55.616174257462035,41.43443138244061,3.12799072265625,-11.431195036246947,-3.529998779296875,-18.336130792099425,11.276133233505675,-10.93306478569815,3.8730672271044,-4.9525347680916525,29.133869079699426,-19.969563178668462,7.403066006401288,4,2.904998779296875,14.70001220703125,39.69999694824219,57.94999694824219,37.70001220703125,0,0.06838713615171366,-1.0447651061736491,311.0,1.098356555019136,309.1000061035156,3.0057087566521528,313.0,0.06838713615171366
6655,2014-04-08,308.5,311.79998779296875,301.5,309.8999938964844,15704627.0,-0.004838709677419395,2.9615477161620487,-6.999542264266097,47.005990212453355,41.694733814879825,4.154734221655588,4.280498627663178,28.769456278662005,56.001914362439265,42.39266102277305,10.29998779296875,-10.048394076631212,-3.7649993896484375,-15.224091882389871,7.694093103092996,-9.494545636019154,1.9645468567222792,9.899993896484375,51.470565135926584,1.7317194156969933,5.729546246370731,4,1.4499969482421875,16.100006103515625,39.80000305175781,59.350006103515625,36.5,1,0.08849266707607373,-2.0428380584830044,310.0,-1.0447651061736491,311.0,1.098356555019136,309.1000061035156,0.08849266707607373
6656,2014-04-09,312.0,312.8999938964844,308.70001220703125,309.20001220703125,8036688.0,0.011345218800648205,-1.210523779694502,-2.0,57.657662611405144,44.85662198324452,0.5740075259992068,-0.9372405454307113,24.61377360654535,51.48611074044538,43.036098871575625,4.399993896484375,-8.17120053287988,0.7950012207031136,-5.063860546431556,6.653862987837783,-2.1344296628642496,3.724432104270477,6.061994018554685,77.20584770388986,23.50161331570206,2.9294308835673393,4,-2.0500030517578125,12.600006103515625,34.655006408691406,50.95001220703125,27.5,2,0.07692307692307687,2.9615477161620487,308.5,-2.0428380584830044,310.0,-1.0447651061736491,311.0,0.07692307692307687
6657,2014-04-10,309.6000061035156,313.6000061035156,307.0,313.5,7156500.0,-0.007692288129757641,2.2195103796827667,-1.3928610354223434,50.151066593768704,46.66693124569791,2.6402611119746098,1.9319737124754965,26.277992036989076,52.806114656705006,42.0996336655181,6.600006103515625,-6.170510630252295,-1.8399932861328239,-6.965125375009677,3.2851388027440294,-4.4025593305712505,0.7225727583056027,8.130748034667988,66.94216543545537,10.238821067450957,2.5625660444384315,4,0.3499908447265625,15.0,36.875,53.350006103515625,28.100006103515625,3,0.09496121872379559,-1.210523779694502,312.0,2.9615477161620487,308.5,-2.0428380584830044,310.0,0.09496121872379559
6658,2014-04-11,309.6000061035156,312.29998779296875,307.20001220703125,308.3999938964844,4234505.0,0.0,-1.8333389847750161,-0.3076959192456669,48.7577834010975,48.14889338005591,1.6366127979458156,1.7043201092678828,25.681789086296476,51.71196678024006,40.97638683643017,5.0999755859375,-4.553594911618063,-1.6399932861328352,-6.722224379267857,3.4422378070021864,-4.1811088327003745,0.901122260434704,7.806132951904317,66.94216543545537,7.6099696914051265,2.5411155465675193,4,-0.70001220703125,13.632492065429688,36.625,53.350006103515625,32.899993896484375,4,0.05846255086139718,2.2195103796827667,309.6000061035156,-1.210523779694502,312.0,2.9615477161620487,308.5,0.05846255086139718
6659,2014-04-14,326.5,326.5,308.0,309.20001220703125,11893234.0,0.05458654251716588,1.1387298328058904,14.41650984181883,66.53062470105229,51.95964130056772,-15.235138480650448,-14.763340390115332,8.35033628200381,33.91516335801134,38.89550655526218,18.5,-2.8660248093353857,14.50500030517577,5.993341336832884,23.016659273518655,10.249170821004327,18.760829789347213,-25.0,100.0,39.217535452211884,4.255829484171438,4,-12.5,-4.5500030517578125,19.725006103515625,36.45001220703125,17.20001220703125,0,0.019295521571114138,-1.8333389847750161,309.6000061035156,2.2195103796827667,309.6000061035156,-1.210523779694502,312.0,0.019295521571114138
6660,2014-04-15,319.3999938964844,328.20001220703125,318.6000061035156,326.5,11721011.0,-0.021745807361456704,-1.2069025996120402,-0.41040526666737226,56.07476635514019,51.56063025858006,-7.356779897156628,-7.620888081827729,14.869457173995443,40.0679691592274,37.81063043623928,9.600006103515625,-1.8700747968267706,7.129994201660168,-1.9754933697444699,16.235481773064805,2.577250415957849,11.682737987362486,-17.399993896484375,58.490503568539275,0.17259041044692225,4.552743785702315,4,-4.54998779296875,0.605010986328125,26.82501220703125,43.550018310546875,19.600006103515625,1,0.08860369083074793,1.1387298328058904,326.5,-1.8333389847750161,309.6000061035156,2.2195103796827667,309.6000061035156,0.08860369083074793
6661,2014-04-16,320.6000061035156,324.3999938964844,316.79998779296875,324.1000061035156,9063003.0,0.003757082748787388,2.7073421264179593,0.49295732270806736,56.56192726663504,52.963587070490206,-8.230928875385871,-8.459141039770884,13.026051565224464,37.92131163516888,36.74264423037931,7.600006103515625,-0.9159063087058144,7.825006103515648,-1.9619631630934578,17.611975370124753,2.9315214702111234,12.718490736820172,-17.55200561523435,64.15093524807034,8.883235147546074,4.893484633304539,4,-5.75,-1.5,23.349990844726562,37.34999084472656,14.899993896484375,2,0.07610727832801745,-1.2069025996120402,319.3999938964844,1.1387298328058904,326.5,-1.8333389847750161,309.6000061035156,0.07610727832801745
6662,2014-04-17,314.0,322.29998779296875,311.1000061035156,322.29998779296875,7775366.0,-0.020586419144934753,1.6987947377322832,2.371425083705357,47.285459043650825,52.72235693063315,-0.9641545302751524,-1.3701981343432408,18.754082590240785,43.45802463331904,35.60439732786359,11.199981689453125,0.8071571501317862,0.8699996948242301,-8.526999481525536,10.266998871173996,-3.8284998933506813,5.5684992829991415,-9.94591904296874,32.380894252232146,-17.398715798356328,4.69849958817489,4,0.850006103515625,0.850006103515625,28.449996948242188,42.44999694824219,26.600006103515625,3,0.08121019108280247,2.7073421264179593,320.6000061035156,-1.2069025996120402,319.3999938964844,1.1387298328058904,326.5,0.08121019108280247
6663,2014-04-22,320.5,321.5,315.81500244140625,316.70001220703125,5072908.0,0.02070063694267521,-1.041289078337479,-0.4578305279181098,53.51437177914051,53.726627996038175,-6.677024520836653,-7.3823487969345365,11.520254645203465,35.97123220773881,34.29929487969963,7.5,0.5063948864510053,6.819999694824219,-2.9621759592888566,16.602175348937294,1.928911867767681,11.711087521880756,-15.480081792968747,61.881150723507886,15.266416661598853,4.891087827056528,4,-5.649993896484375,-5.649993896484375,8.800003051757812,23.449996948242188,25.600006103515625,1,0.05366618473332685,1.6987947377322832,314.0,2.7073421264179593,320.6000061035156,-1.2069025996120402,319.3999938964844,0.05366618473332685
6664,2014-04-23,319.79998779296875,321.0,316.8999938964844,320.1000061035156,5837610.0,-0.0021841254509555874,2.9047563687094007,-0.078952440610996,59.082879696180626,55.068504605341204,-4.962559700911868,-6.263118190602938,11.298761167265297,35.667169716096964,33.434698547699156,4.100006103515625,1.3014258746010228,5.649987792968773,-4.369045389241592,15.669020975179137,0.6404712018635905,10.659504384073955,-13.8528658259375,50.8770677436453,-0.5664781843585303,5.0095165911051955,4,-2.199981689453125,-4.949981689453125,8.050018310546875,22.70001220703125,19.300018310546875,2,0.07098190454505815,-1.041289078337479,320.5,1.6987947377322832,314.0,2.7073421264179593,320.6000061035156,0.07098190454505815
6665,2014-04-24,323.70001220703125,325.29998779296875,320.8500061035156,321.8999938964844,6770945.0,0.012195198758379266,-1.2820454634375367,-5.999694842844065,59.36953182537757,55.25871229578258,-7.241207810204969,-9.599968890923662,6.738887655989629,30.746814817628774,32.212212453849546,5.5,1.8668427004295722,8.880010986328102,-1.8237707310185556,19.58379270367476,3.528120127654745,14.23190184500146,-16.862774630399997,88.7325517671205,35.67840775501329,5.35189085867333,4,-6.100006103515625,-8.850006103515625,4.149993896484375,18.79998779296875,10.0999755859375,3,0.06178560162428548,2.9047563687094007,319.79998779296875,-1.041289078337479,320.5,1.6987947377322832,314.0,0.06178560162428548
6666,2014-04-25,322.1000061035156,325.19500732421875,320.0,323.79998779296875,4461489.0,-0.004942866985412131,1.3140237478675176,-0.9444246647339064,61.86130329990511,56.559849707575516,-4.5347245624928405,-7.668552018207208,7.585595939281461,31.313214644735353,31.16613498900211,5.19500732421875,2.763489010674107,6.820004272460949,-4.3182844672928695,17.958293012214767,1.2508599025840113,12.389148642337886,-14.408257541668377,77.46488862144186,18.83341029268815,5.56914436987692,4,-4.399993896484375,-7.25,5.75,20.399993896484375,5.5,4,0.05246815764124224,-1.2820454634375367,323.70001220703125,2.9047563687094007,319.79998779296875,-1.041289078337479,320.5,0.05246815764124224
6667,2014-04-28,330.5,334.0,321.29998779296875,323.5,8461614.0,0.026078838054367504,-1.2280675454282624,-4.117691410106812,65.90537069120019,58.4651371842536,-10.79331249867306,-15.525655683605919,-1.524304382503999,22.087218525414528,29.797916934066603,12.70001220703125,3.970610861670707,14.369998168945301,1.3653678277150334,27.37462851017557,7.867682998330167,20.872313339560435,-21.987920892345414,80.75336557663714,18.059280874022598,6.502315170615129,4,-9.5,-12.75,-4.108741760253906,12.0,-3.0,0,0.015128593040847127,1.3140237478675176,322.1000061035156,-1.2820454634375367,323.70001220703125,2.9047563687094007,319.79998779296875,0.015128593040847127
6668,2014-04-29,333.20001220703125,334.0,329.56201171875,330.5,6654768.0,0.008169477177099038,1.0641864558345517,0.38571602957589285,68.41269026238311,58.67425557995701,-10.94454892994031,-17.87406417410955,-4.6982678997892435,18.582889133500316,28.83616100278481,4.43798828125,4.663541877095554,16.26501007080077,1.180645317134065,31.349374824467475,8.722827693967417,23.807192447634122,-23.158657845835933,95.32171048287358,27.21003306426759,7.542182376833339,4,-10.650009155273438,-15.45001220703125,-8.150009155273438,9.29998779296875,-7.100006103515625,1,0.022208864421908947,-1.2280675454282624,330.5,1.3140237478675176,322.1000061035156,-1.2820454634375367,323.70001220703125,0.022208864421908947
6669,2014-04-30,335.70001220703125,335.70001220703125,328.70001220703125,331.5,7859208.0,0.007503000925602077,2.3333236452414514,1.5555530438320864,71.24998927117417,60.36039145951634,-13.41278433614849,-19.848010081946484,-7.652940840931365,15.33124837357741,27.99167355512946,7.0,6.041902849512496,17.785009765624977,0.5374246854031526,35.0325948458468,9.161217225514065,26.40880230573589,-24.221139107507668,100.0,28.55301499881554,8.623792540110909,4,-12.300003051757812,-17.100006103515625,-11.622505187988281,1.542999267578125,-7.100006103515625,2,0.030980022395919793,1.0641864558345517,333.20001220703125,-1.2280675454282624,330.5,1.3140237478675176,322.1000061035156,0.030980022395919793
6670,2014-05-01,325.1000061035156,332.1000061035156,320.6000061035156,332.0,9534463.0,-0.03157582876993892,2.2394338349387284,-1.6428509147980759,59.21237252699473,60.65488537733409,-2.1447448732833436,-8.452743631426642,2.366292931053067,25.159842651836755,26.54762019897175,15.100006103515625,7.3773520957730625,6.405003356933605,-10.65014039401808,23.46014710788529,-2.1225685185422094,14.93257523240942,-11.683441875391452,32.48409005205478,-36.655012372430704,8.527571875475832,5,-1.6999969482421875,-6.5,-1.4749984741210938,12.14300537109375,4.699981689453125,3,0.0430636719075983,2.3333236452414514,335.70001220703125,1.0641864558345517,333.20001220703125,-1.2280675454282624,330.5,0.0430636719075983
6671,2014-05-02,321.29998779296875,327.29998779296875,320.1099853515625,324.20001220703125,8850222.0,-0.011688767269161238,-1.723470661672909,0.42029376512058875,58.06894269984674,61.85305022802252,1.9724298274619514,-4.215141175709391,5.429470345757636,28.17448783954569,24.942312513628334,7.19000244140625,6.3422145314847285,2.1899856567382585,-14.684651559958525,19.06462287343504,-6.247332951610133,10.62730426508665,-6.100747726532006,7.633100651066645,-59.231670369196095,8.437318608348393,5,4.45751953125,-2.699981689453125,-1.4999847412109375,15.943023681640625,11.70001220703125,4,0.03890445214723881,2.2394338349387284,325.1000061035156,2.3333236452414514,335.70001220703125,1.0641864558345517,333.20001220703125,0.03890445214723881
6672,2014-05-06,333.3999938964844,334.5,320.7300109863281,323.1000061035156,10602657.0,0.03765952867484179,1.2031982421875,-3.551690028202214,64.06617040187925,63.025472297215714,-7.919063448814995,-15.179575455175723,-7.369007385259522,15.39620411684757,23.380746882634345,13.769989013671875,6.728285183246726,13.074992370605457,-4.258018023456032,30.408002764666946,4.408487173574713,21.741497567636202,-16.560692058800043,85.24686113840745,17.63213040034161,8.666505197030753,5,-7.0999908447265625,-14.79998779296875,-13.599990844726562,3.843017578125,-7.699981689453125,1,-0.017396484400565293,-1.723470661672909,321.29998779296875,2.2394338349387284,325.1000061035156,2.3333236452414514,335.70001220703125,-0.017396484400565293
6673,2014-05-07,323.8999938964844,345.0,322.1000061035156,340.0,17905441.0,-0.02849430166141398,-1.3248746377002427,-1.563109241207668,48.31606048639104,61.82915905168354,2.362373641126851,-4.915614217758048,1.3302951398265463,24.162185214793396,22.1353346895519,22.899993896484375,6.804022337052231,2.92999267578125,-13.89456555968809,19.75455091125059,-5.48228644195342,11.34227179351592,-5.551835229252276,15.227024163924296,-46.29632866109702,8.412279117734665,5,8.600006103515625,-0.649993896484375,-3.74249267578125,13.343017578125,-1.100006103515625,2,0.011114560578430188,1.2031982421875,333.3999938964844,-1.723470661672909,321.29998779296875,2.2394338349387284,325.1000061035156,0.011114560578430188
6674,2014-05-08,331.20001220703125,332.20001220703125,320.29998779296875,325.5,11784893.0,0.022537877271093354,2.090910532114746,-0.3540378910655559,57.62273942561587,61.63507100726557,-3.5207351970967125,-11.115862200405331,-6.627954633653303,16.12642110052593,20.736355762117704,11.9000244140625,8.268720456408232,9.170010375976574,-7.414081756057612,25.75410250801076,0.8779643099594523,17.462056441993695,13.79998779296875,44.556128279197054,-16.634113468192943,8.292046066017098,5,1.29998779296875,-7.95001220703125,-11.222511291503906,6.042999267578125,-13.5,3,-0.015398568585582195,-1.3248746377002427,323.8999938964844,1.2031982421875,333.3999938964844,-1.723470661672909,321.29998779296875,-0.015398568585582195
6675,2014-05-09,335.79998779296875,336.70001220703125,329.9700012207031,332.29998779296875,6331712.0,0.013888814663032267,1.5396033902989543,0.6140337727141312,59.40592002664997,61.362250643570555,-6.955247425180744,-14.298833635137782,-11.920428679999645,10.827542868830506,18.76836607894675,6.730010986328125,9.014453908537291,12.404986572265614,-3.983004078311467,28.792977222842694,4.210991246977073,20.598981897554154,9.20001220703125,63.03733711298241,2.1298310457804988,8.193995325288547,5,-3.2449951171875,-12.54998779296875,-16.59748077392578,1.443023681640625,-13.899993896484375,4,-0.021441280378759697,2.090910532114746,331.20001220703125,-1.3248746377002427,323.8999938964844,1.2031982421875,333.3999938964844,-0.021441280378759697
6676,2014-05-12,336.0,337.3999938964844,332.3999938964844,337.0,5645086.0,0.0005956289883921606,4.5555932318334404,-0.2857142857142857,64.78492925590518,61.237757150760004,-5.5609911044882665,-13.290022307919912,-12.676598372413764,9.88756775746947,16.94345944639509,5.0,9.547219543610936,11.404998779296875,-4.984532987768887,27.794530546362637,3.2102328957639656,19.599764662829784,8.505999755859364,63.56277104414545,-0.9137855263578416,8.194765883532892,5,-3.44500732421875,-12.75,-16.79749298095703,1.243011474609375,-18.899993896484375,0,-0.01845241728283109,1.5396033902989543,335.79998779296875,2.090910532114746,331.20001220703125,-1.3248746377002427,323.8999938964844,-0.01845241728283109
6677,2014-05-13,339.0,341.3399963378906,336.20001220703125,337.8999938964844,10428665.0,0.008928571428571397,-1.2844528839306908,-1.100006103515625,63.046528704997385,60.64151697771714,-8.077950886632607,-14.729715866830361,-16.280286178197684,6.055347802867459,15.004718414954244,5.339996337890625,9.921368056980782,12.934999084472679,-3.060827338584602,28.93082550752996,4.937085872944067,20.93291229600129,5.02187951660153,75.70851402943029,10.453237289344955,7.997913211528628,5,-6.44500732421875,-15.75,-19.79749298095703,-1.756988525390625,-17.70001220703125,1,-0.017699115044247815,4.5555932318334404,336.0,1.5396033902989543,335.79998779296875,2.090910532114746,331.20001220703125,-0.017699115044247815
6678,2014-05-14,327.70001220703125,328.84698486328125,323.79998779296875,327.79998779296875,7831731.0,-0.03333329732439161,3.600790073999889,-0.09088639200998752,54.846637115188614,58.81892229371875,2.6371394995155697,-2.1125034526796753,-5.56332617687201,16.718802618083032,12.389785615396221,15.20001220703125,10.06727986002511,0.730010986328125,-13.26669836950282,14.72672034215907,-6.268343691587347,7.728365664243597,15.847429475097613,35.17120441402358,-30.584946517774227,6.998354677915463,5,4.85498046875,-4.45001220703125,-8.375015258789062,7.649993896484375,-10.9000244140625,2,-0.006103142891360269,-1.2844528839306908,339.0,4.5555932318334404,336.0,1.5396033902989543,335.79998779296875,-0.006103142891360269
6679,2014-05-15,332.79998779296875,333.5,326.43499755859375,328.8999938964844,7592815.0,0.015562939871712533,1.6660294464821415,-39.00946275946276,55.50179821204659,58.40663625872451,-3.260323245451332,-7.079257096724632,-11.025003585461263,11.221044462869486,12.363929982244239,7.06500244140625,9.321346620816257,5.514987182617176,-8.718744034651422,19.748718399885774,-1.6018784260171515,12.631852791251504,10.282504811376896,51.311263486274925,-11.061882606248211,7.116865608634303,5,-0.2449951171875,-9.54998779296875,-13.474990844726562,1.7500152587890625,-17.5,3,-0.030048078025233904,3.600790073999889,327.70001220703125,-1.2844528839306908,339.0,4.5555932318334404,336.0,-0.030048078025233904
6680,2014-05-16,347.70001220703125,348.5,329.5,331.3999938964844,18070054.0,0.044771709617164035,1.1229057517982362,4.179498415430964,63.33333227369555,58.9915684335966,-16.335226653897678,-20.817744142117988,-26.359608164089366,-4.008528308988559,13.011516783922486,19.0,8.487173268089578,19.000010681152332,2.604243823551542,35.39577753875312,10.802127252351909,27.197894109952756,-27.4000244140625,96.76118462507877,34.7976490814282,8.197883428800404,5,-13.300018310546875,-22.70001220703125,-28.897506713867188,-13.150009155273438,-31.800018310546875,4,-0.08628127393374119,1.6660294464821415,332.79998779296875,3.600790073999889,327.70001220703125,-1.2844528839306908,339.0,-0.08628127393374119
6681,2014-05-19,345.0,349.0,337.3999938964844,349.0,8262332.0,-0.0077653497619769585,4.8000030517578125,-0.24539849733860805,58.028788571088675,58.32074823017542,-11.085593294187504,-17.071272022451808,-24.17641950484193,-1.7225759462527321,13.49017431013671,11.600006103515625,7.122344629037968,15.079998779296886,-2.3749815134049186,32.53497907199869,6.3525086329459555,23.807488925647817,-24.13601196289062,84.12699181596456,23.526511261198394,8.727490146350908,5,-10.350006103515625,-17.0,-27.724998474121094,-10.550003051757812,-32.29998779296875,0,-0.06695653943048008,1.1229057517982362,347.70001220703125,1.6660294464821415,332.79998779296875,3.600790073999889,327.70001220703125,-0.06695653943048008
6682,2014-05-20,339.5,345.5,337.0,345.5,8577776.0,-0.01594202898550723,1.8333333333333333,1.5,53.3834507598579,58.88379159389396,-5.173343416416174,-10.079716312474375,-19.21622844460876,3.2872604886396743,13.337648100035619,8.5,7.301772168441744,8.304998779296852,-7.9367929197835,24.546790478377204,0.18410292975670473,16.425894628837,-17.51057148437502,62.30160556291583,5.841426285415089,8.120895849540174,5,-4.850006103515625,-11.5,-22.224998474121094,-8.149993896484375,-26.0,1,-0.06597936346534428,4.8000030517578125,345.0,1.1229057517982362,347.70001220703125,1.6660294464821415,332.79998779296875,-0.06597936346534428
6683,2014-05-21,337.70001220703125,339.8999938964844,334.70001220703125,339.70001220703125,7010265.0,-0.005301878624355716,3.333384196739656,0.3333333333333333,51.08225079629721,58.157070635080785,-1.352156039310671,-7.299316911532969,-17.817234709494983,4.594415649317227,13.073161078825404,5.199981689453125,7.905508040804534,5.64501037597654,-10.023732457466906,21.313753209419986,-2.1893610407452115,13.479381792698291,-14.630160832031265,49.92250578163671,-0.9876233654577291,7.834371416721731,5,-1.300018310546875,-9.600006103515625,-20.425010681152344,-6.350006103515625,-21.0,2,-0.0485638845757822,1.8333333333333333,339.5,4.8000030517578125,345.0,1.1229057517982362,347.70001220703125,-0.0485638845757822
6684,2014-05-22,342.5,343.3999938964844,337.1000061035156,339.0,7717594.0,0.014213762568732413,1.377359359705188,-1.75,60.046185144424605,58.22821120372241,-4.895486644115692,-10.868725427724144,-22.925575018831125,-0.7808796943339757,12.893097298630767,6.29998779296875,7.025812130032705,9.30999755859375,-5.903003974882552,24.52299909207005,1.7034967918556276,16.916498325331872,-18.392942680000033,66.66666666666666,12.871162890218542,7.60650076673815,5,-6.100006103515625,-14.0,-26.433753967285156,-11.600006103515625,-27.0,3,-0.07503653199133209,3.333384196739656,337.70001220703125,1.8333333333333333,339.5,4.8000030517578125,345.0,-0.07503653199133209
6685,2014-05-23,343.70001220703125,346.29998779296875,339.8999938964844,343.6000061035156,5548276.0,0.003503685276003754,1.4151115052196996,0.028573172433035716,63.333347865513396,58.06692438256777,-5.427826349866052,-11.060647896629632,-24.303848365982276,-2.4385020847250303,13.49094911127333,6.399993896484375,8.599378453378733,9.510009765625,-5.705761934183897,24.725781465433897,1.9021239157205514,17.11789561552945,-18.597237179831268,62.93711666261188,3.165961466897876,7.60788584990444,5,-7.300018310546875,-13.650009155273438,-25.725013732910156,-12.800018310546875,-29.600006103515625,4,-0.08263026885479263,1.377359359705188,342.5,3.333384196739656,337.70001220703125,1.8333333333333333,339.5,-0.08263026885479263
6686,2014-05-27,339.0,345.8999938964844,338.5,345.8999938964844,5958116.0,-0.013674751353224157,1.1449276644301833,-68.9957277998169,53.65535617317569,57.02346076792091,-0.2877744466604213,-5.301419930244322,-19.82104524449943,1.8693235529485719,13.945039902868006,7.399993896484375,8.731446460839152,3.964997863769554,-10.269180354624268,18.199176082163376,-3.152091245427357,11.082086972966465,-12.941335973888044,37.06893830174582,-18.675024641240604,7.117089109196905,5,-2.600006103515625,-8.949996948242188,-21.572494506835938,-8.100006103515625,-24.70001220703125,1,-0.06814161092482485,1.4151115052196996,343.70001220703125,1.377359359705188,342.5,3.333384196739656,337.70001220703125,-0.06814161092482485
6687,2014-05-28,335.5,339.3999938964844,331.0,339.3999938964844,12278993.0,-0.010324483775811188,3.307695919245667,0.5652170067094503,58.215301062798346,57.397756762099775,2.9765562830899057,-1.4836960725987751,-15.671069259253272,4.914482039345842,14.843700219610941,8.399993896484375,8.246329536881944,0.214997863769554,-13.858539596109381,14.288535323648489,-6.8217708661699135,7.251766593709021,-8.523682534932504,29.411788171935772,-30.15782662500059,7.0367687299394674,5,2.217498779296875,-5.4499969482421875,-18.524993896484375,-4.600006103515625,-14.5,2,-0.06795823485236585,1.1449276644301833,339.0,1.4151115052196996,343.70001220703125,1.377359359705188,342.5,-0.06795823485236585
6688,2014-05-29,340.6000061035156,341.79998779296875,334.0799865722656,335.70001220703125,3922340.0,0.015201210442669533,1.1150812064965197,-1.256410657693963,56.87134118075376,57.54992820306723,-0.11303826835387554,-6.325183382172781,-20.328906071315544,-0.7207102109838388,15.867042418241873,7.720001220703125,7.439056102422626,4.945004272460949,-9.285949815452398,19.175958360374295,-2.1704727714957244,12.060481316417622,-12.742741337050802,62.74518799242047,1.2237385412485509,7.11547704395666,5,-1.350006103515625,-8.1925048828125,-25.75,-9.70001220703125,-19.0,3,-0.07956548918933182,3.307695919245667,335.5,1.1449276644301833,339.0,1.4151115052196996,343.70001220703125,-0.07956548918933182
6689,2014-05-30,346.1000061035156,348.6000061035156,337.0,341.6000061035156,10557136.0,0.016147973873871457,1.4421065481085527,0.9183684908727415,57.43146867897674,56.89416558143181,-3.9426393923335468,-11.600875848164833,-25.242785906453037,-6.630350924585457,16.917441904243013,11.600006103515625,6.745289285010642,9.925004577636741,-5.05328393652394,24.903293091797423,2.435860320556401,17.414148834717082,-17.397031927709406,85.79545947145654,23.455104321830646,7.489144257080352,5,-6.100006103515625,-13.150009155273438,-31.25,-15.20001220703125,-29.0,4,-0.0849465281075178,1.1150812064965197,340.6000061035156,3.307695919245667,335.5,1.1449276644301833,339.0,-0.0849465281075178
6690,2014-06-02,339.1000061035156,346.70001220703125,336.5,346.70001220703125,6131767.0,-0.020225368033961688,1.6842115830177844,-1.6888902452256944,52.03679753934502,56.228388800126964,1.9100187319645556,-3.687303374514613,-17.806516627817302,-0.10241901117973384,17.88060842257284,10.20001220703125,7.43494911739208,2.225004577636696,-11.855653903808104,16.305663059081496,-4.815324663085676,9.265333818359068,-9.585150894741673,46.02274599153484,-15.495305664268372,7.040329240722394,6,0.6999969482421875,-4.600006103515625,-22.875,-8.20001220703125,-30.100006103515625,0,-0.06959600613015426,1.4421065481085527,346.1000061035156,1.1150812064965197,340.6000061035156,3.307695919245667,335.5,-0.06959600613015426
6691,2014-06-03,333.79998779296875,339.3999938964844,331.6000061035156,338.8999938964844,6649808.0,-0.015629661501477377,1.5573704880306176,0.6710528957544462,46.683666717010276,55.48396835092167,6.0952172600106,2.7375551278857984,-12.013212052040728,4.8320268625758445,18.613791641390918,7.79998779296875,7.619872546491251,-3.700013732910179,-15.846667049033044,8.446639583212686,-9.773340390971612,2.3733129251512537,-3.5057267925457722,15.90901603386063,-42.00412487139013,6.0733266580614425,6,6.0000152587890625,0.70001220703125,-17.574981689453125,-2.899993896484375,-24.5999755859375,1,-0.059017322977469866,1.6842115830177844,339.1000061035156,1.4421065481085527,346.1000061035156,1.1150812064965197,340.6000061035156,-0.059017322977469866
6692,2014-06-04,327.6000061035156,336.8999938964844,325.29998779296875,336.29998779296875,11291543.0,-0.018573942229436202,1.343437021235932,1.7058767210995889,49.9317830296495,55.356138599071926,11.65535246133146,8.939046624261664,-5.2657612193575005,10.763989737061365,19.493655109641587,11.600006103515625,5.459463271501193,-9.609996032714832,-22.427241743057607,3.207249677627942,-16.01861888788619,-3.2013731775434735,21.399993896484375,9.871315463755492,-48.815135613234965,6.4086228551713775,6,9.349990844726562,6.954986572265625,-11.324996948242188,3.29998779296875,-12.70001220703125,2,-0.04059834573490306,1.5573704880306176,333.79998779296875,1.6842115830177844,339.1000061035156,1.4421065481085527,346.1000061035156,-0.04059834573490306
6693,2014-06-05,327.5,328.6000061035156,324.16400146484375,327.3999938964844,6616353.0,-0.0003052689305629297,2.8573646290816934,-0.011494978620111477,46.120070275274614,53.808792502499706,11.349891313602598,9.826388752678326,-4.691979216126924,10.678897020696297,19.22877585993128,4.436004638671875,4.040850470623525,-9.890002441406239,-22.001921851578345,2.2219169687658678,-15.94596214649232,-3.834042736320157,21.025999755859402,13.651980282720904,-44.06851727183682,6.055959705086053,6,8.882003784179688,7.05499267578125,-8.125,1.850006103515625,-12.399993896484375,3,-0.01984732824427482,1.343437021235932,327.6000061035156,1.5573704880306176,333.79998779296875,1.6842115830177844,339.1000061035156,-0.01984732824427482
6694,2014-06-06,326.1000061035156,329.5,324.3999938964844,328.79998779296875,7139169.0,-0.004274790523616456,1.4878041518731067,-26.998169057064388,30.291971819142205,50.13752849734734,11.375115423186742,11.409693484963668,-2.853723170819876,11.800742673043828,19.228937455930108,5.100006103515625,3.4149218419448744,-11.034996032714844,-23.887731528058623,1.8177394626289356,-17.461363780386705,-4.6086282850429825,21.451513720703133,8.59071581399128,-42.365896348559815,6.426367747671884,6,10.281997680664062,8.454986572265625,-5.950004577636719,1.8499908447265625,-6.100006103515625,4,-0.013799447763799044,2.8573646290816934,327.5,1.343437021235932,327.6000061035156,1.5573704880306176,333.79998779296875,-0.013799447763799044
6695,2014-06-09,328.6000061035156,329.6000061035156,323.8999938964844,327.20001220703125,4056223.0,0.007666359868777173,2.3529543761388014,-0.5185197743944481,34.98169224982156,48.062676950308,7.27273191324889,8.793478158140601,-4.874150798585333,8.885813702829353,18.76585618762619,5.70001220703125,3.204230843609821,-8.17499694824221,-21.576785935682096,5.226792039197676,-14.875891441962153,-1.4741024545222672,18.01601298632812,30.322659400201612,-15.759080922835668,6.700894493719949,6,7.649993896484375,5.954986572265625,-7.599998474121094,-0.6500091552734375,-9.100006103515625,0,-0.034996956136322366,1.4878041518731067,326.1000061035156,2.8573646290816934,327.5,1.343437021235932,327.6000061035156,-0.034996956136322366
6696,2014-06-10,329.79998779296875,330.1000061035156,324.70001220703125,328.3999938964844,6015329.0,0.003651800569580921,4.399911500373834,1.0,40.35783840847454,46.07851443316091,5.174658711105394,7.489164652014551,-5.65454727192099,7.34232698188373,18.230526181167978,5.399993896484375,1.6362265355692216,-6.665014648437477,-20.42434414453311,7.094314847658154,-13.544679396485321,0.21465009961036685,15.453069785273442,45.38456843449519,1.2985776603875223,6.879664748047828,6,6.45001220703125,4.7550048828125,-8.799980163574219,-1.8499908447265625,-4.199981689453125,1,-0.06306849170056938,2.3529543761388014,328.6000061035156,1.4878041518731067,326.1000061035156,2.8573646290816934,327.5,-0.06306849170056938
6697,2014-06-11,333.0,344.8999938964844,329.29998779296875,330.1000061035156,13372564.0,0.009702887584823294,-5.933289026631493,2.071433242506812,45.45453472214843,44.80998038220476,1.7687286752794193,4.022853777849207,-8.408481852609441,3.7356913960259135,17.797803451458066,15.600006103515625,-0.3841131011376433,-3.1650024414062727,-16.953220013796738,10.623215130984192,-10.059111227601477,3.7291063447889314,-9.100006103515625,43.333362397693456,-0.0137557599164424,6.894108786195227,6,3.25,1.649993896484375,-10.821243286132812,-5.0500030517578125,-7.29998779296875,2,-0.07147143481371998,4.399911500373834,329.79998779296875,2.3529543761388014,328.6000061035156,1.4878041518731067,326.1000061035156,-0.07147143481371998
6698,2014-06-12,325.70001220703125,333.1000061035156,325.29998779296875,333.0,6475744.0,-0.021921885264170382,1.0800048828125,-2.517242467930167,34.501859770070936,42.26224605899301,7.524125027154184,11.768712067332842,-0.8541024876364531,10.46272500100497,18.80105242473864,7.800018310546875,-1.3038979339331718,-10.364990234375,-24.437778041079298,3.707797572329298,-17.40138413772712,-3.3285963310228794,-1.380018310546859,8.571515764508929,-30.511143869824153,7.036393903352143,6,9.599990844726562,8.949981689453125,-3.2500076293945312,2.2499847412109375,-1.0,3,-0.03315940407052198,-5.933289026631493,333.0,4.399911500373834,329.79998779296875,2.3529543761388014,328.6000061035156,-0.03315940407052198
6699,2014-06-13,322.79998779296875,327.0,320.29998779296875,325.79998779296875,6800885.0,-0.008903973918856,1.48147478355223,0.41095959131459914,31.305889726226326,39.95881185753537,7.5672420816534895,14.631303569890463,2.304097885599049,12.808629666640513,19.189919216682576,6.70001220703125,-2.488709699914182,-12.7650146484375,-27.989691549810857,2.459662252935857,-20.377353099124207,-5.152676197750793,22.100006103515625,10.162599104569821,-24.832621131601996,7.612338450686684,6,9.800003051757812,11.850006103515625,5.07501220703125,4.9600067138671875,-4.5,4,-0.023853723607919042,1.0800048828125,325.70001220703125,-5.933289026631493,333.0,4.399911500373834,329.79998779296875,-0.023853723607919042
6700,2014-06-16,317.70001220703125,323.5,316.70001220703125,322.79998779296875,14524707.0,-0.015799181470875445,1.0923039362980769,1.6999918619791667,31.0834880894691,38.225458676697464,10.40677997398575,18.307133024701102,7.821080773838219,17.319203861788367,18.232427598611995,6.79998779296875,-4.163709979725809,-16.364990234375,-32.443126098636185,-0.2868543701138151,-24.404058166505592,-8.325922302244408,26.70798156738283,3.54610159329998,-29.898512416350613,8.039067932130578,6,13.099990844726562,15.149993896484375,10.17498779296875,9.699981689453125,-3.9000244140625,0,0.007239495450412248,1.48147478355223,322.79998779296875,1.0800048828125,325.70001220703125,-5.933289026631493,333.0,0.007239495450412248
6701,2014-06-17,321.8999938964844,323.1000061035156,318.1000061035156,318.6000061035156,6653233.0,0.013219960743080517,-1.3255879973314786,-0.6470595275138228,38.0701636974475,36.90750097311946,4.851448620130384,12.951873105684399,3.9826756042432976,12.562630087241814,17.187529079120903,5.399993896484375,-6.393338135426347,-11.010008239746071,-27.09948435776397,5.079467878271828,-19.054746298754992,-2.96527018073715,21.399680615234388,18.43966335410045,-14.874164216158949,8.044738059008939,6,8.900009155273438,10.95001220703125,6.00250244140625,5.45001220703125,-8.899993896484375,1,-0.007455712774123713,1.0923039362980769,317.70001220703125,1.48147478355223,322.79998779296875,1.0800048828125,325.70001220703125,-0.007455712774123713
6702,2014-06-18,317.1000061035156,326.0,316.9800109863281,323.3999938964844,5284695.0,-0.014911425548247537,-1.758415693740609,-1.9090942719218746,29.27687809750995,35.03603517559006,8.946163154786916,16.851658792223247,9.221646259633815,16.873056796804235,16.242327063731192,9.019989013671875,-7.960138729695586,-14.689996337890648,-31.92568950310141,2.545696827320114,-23.307842920496057,-6.072149755285238,25.135681916015642,2.4389880813926443,-26.030350446512834,8.617846582605386,6,13.699996948242188,15.75,10.802490234375,10.25,-0.100006103515625,2,0.026805423640468895,-1.3255879973314786,321.8999938964844,1.0923039362980769,317.70001220703125,1.48147478355223,322.79998779296875,0.026805423640468895
6703,2014-06-19,321.29998779296875,331.8399963378906,318.07000732421875,319.29998779296875,7167408.0,0.013244975113882784,-5.174937048390628,-0.317460932580242,27.617284868716425,34.73884773665386,4.2177645639843035,11.973941988075126,5.457250609126902,12.150274708614972,15.741937248911903,14.739990234375,-8.642652139879829,-9.670013427734375,-27.278279827119945,7.938252971651195,-18.47414662742716,-0.8658802280415898,19.914273194062503,30.382961740108485,8.786395606052203,8.804133199692783,6,9.500015258789062,11.550018310546875,6.602508544921875,6.050018310546875,-1.0999755859375,3,0.013694443141086143,-1.758415693740609,317.1000061035156,-1.3255879973314786,321.8999938964844,1.0923039362980769,317.70001220703125,0.013694443141086143
6704,2014-06-20,316.79998779296875,321.8999938964844,316.29998779296875,321.0,8310121.0,-0.014005602773005998,-1.153843445191732,-2.100006103515625,28.922451216522205,34.06559873295393,8.112992546201383,15.23072864852702,10.381765016537031,16.171045250409747,14.853499472929471,5.600006103515625,-9.361267085855843,-12.885012817382801,-30.700241925797798,4.930216291032195,-21.7926273715903,-3.977398263175303,23.43370324286252,3.217501448307689,-14.657731286937604,8.9076145542075,6,13.800003051757812,15.850006103515625,11.102508544921875,9.100006103515625,3.0,4,0.024936946712337704,-5.174937048390628,321.29998779296875,-1.758415693740609,317.1000061035156,-1.3255879973314786,321.8999938964844,0.024936946712337704
6705,2014-06-23,315.29998779296875,318.3999938964844,313.0719909667969,318.29998779296875,4818923.0,-0.004734848667293123,2.3299891281542657,0.7142836382660254,31.16086334440918,33.04371261472445,8.412664571923642,15.277250958107288,12.345958742009998,17.189404845008653,13.549537693944725,5.3280029296875,-9.848840320883312,-12.965011596679688,-30.603165923357096,4.673142729997721,-21.784088760018392,-4.145934433340983,23.497681048290758,11.871249939023398,-5.9944035639880955,8.8190771633387,6,13.686004638671875,15.736007690429688,12.602508544921875,10.600006103515625,8.0,0,0.009514748227551051,-1.153843445191732,316.79998779296875,-5.174937048390628,321.29998779296875,-1.758415693740609,317.1000061035156,0.009514748227551051
6706,2014-06-24,315.8999938964844,319.79998779296875,314.29998779296875,316.29998779296875,4664937.0,0.0019029690033149915,-2.055550375111262,0.133331298828125,36.55169123744393,32.054507783090614,6.29564683970608,13.552775187206976,12.113856432515718,16.2372884482254,12.421122989807328,5.5,-9.243492988490857,-11.210005187988259,-28.91352209632663,6.493511720350114,-20.061763642157416,-2.358246733819101,20.839620714818125,15.068212491260022,-3.6513387379566833,8.851758454169174,6,7.186004638671875,15.136001586914062,13.800003051757812,9.100006103515625,-2.100006103515625,1,-0.006647692763817381,2.3299891281542657,315.29998779296875,-1.153843445191732,316.79998779296875,-5.174937048390628,321.29998779296875,-0.006647692763817381
6707,2014-06-25,312.70001220703125,317.20001220703125,311.6000061035156,315.5,5412828.0,-0.010129730140171267,-1.24000244140625,7.0000762951094835,34.12015565303153,32.012096214530686,7.055179339553206,15.765356467757954,15.72951404230605,19.043816640375326,12.089365748041873,5.600006103515625,-9.260301744529784,-13.269987487792946,-31.62314617859107,5.083171203005179,-22.44656683319198,-4.093408142393912,22.146192512710797,5.4348153866566955,-13.350491139298356,9.176579345399052,6,9.019989013671875,17.399993896484375,18.624984741210938,12.54998779296875,0.199981689453125,2,0.0009593469179980385,-2.055550375111262,315.8999938964844,2.3299891281542657,315.29998779296875,-1.153843445191732,316.79998779296875,0.0009593469179980385
6708,2014-06-26,313.5,314.8399963378906,310.70001220703125,314.5,4481507.0,0.0025583235105186564,3.9285740236148956,0.35714441416893733,36.30431393362414,32.56747668201933,4.8529686317909295,13.524409713383761,15.363068434733975,17.927675428713314,11.48180873350633,4.139984130859375,-9.843008664317836,-11.11499938964846,-28.913437224681218,6.683438445384297,-20.014218307164867,-2.215780472132053,19.02158485811941,24.999931880294604,4.721628292189916,8.899218917516391,6,7.7700042724609375,16.150009155273438,17.824996948242188,11.75,-2.600006103515625,3,0.011164274322169154,-1.24000244140625,312.70001220703125,-2.055550375111262,315.8999938964844,2.3299891281542657,315.29998779296875,0.011164274322169154
6709,2014-06-27,316.70001220703125,317.3999938964844,314.0899963378906,314.6000061035156,4975372.0,0.010207375461024792,-1.1217758737052144,-2.100006103515625,37.25908552974227,33.25365417538301,0.7785520707852243,8.44170128814983,12.097900865411589,14.417327679224798,10.367612685701435,3.899993896484375,-11.01939743661569,-6.444987487792957,-21.40141104034751,8.511436064761597,-13.923199264070263,1.033224288484348,13.20298393295758,65.93424282667311,44.98799810196796,7.478211776277284,6,4.5699920654296875,12.949996948242188,15.54998779296875,8.54998779296875,-8.9000244140625,4,0.011051467840525353,3.9285740236148956,313.5,-1.24000244140625,312.70001220703125,-2.055550375111262,315.8999938964844,0.011051467840525353
6710,2014-06-30,315.5,319.0,314.8999938964844,317.29998779296875,5223576.0,-0.0037891132326410837,-1.73333740234375,-0.8571345530641012,34.6895045560766,32.87802538189736,1.8256618972324645,8.20360997311326,13.446359537603598,15.268135070847222,9.323439940712678,4.100006103515625,-11.030207249650346,-6.464999389648426,-19.751994634104165,6.821995854807312,-13.108497011876295,0.17849823257944308,12.098638068033893,52.74726011777805,33.450934105947596,6.643497622227863,6,5.7700042724609375,14.150009155273438,16.949996948242188,9.75,-8.20001220703125,0,0.013629121372325637,-1.1217758737052144,316.70001220703125,3.9285740236148956,313.5,-1.24000244140625,312.70001220703125,0.013629121372325637
6711,2014-07-01,314.1000061035156,316.8999938964844,311.3999938964844,316.29998779296875,5728274.0,-0.004437381605338797,2.2352999255010726,1.2222203384083279,28.953204724318482,32.842061673764974,2.238247482443967,8.487201249443501,14.942906593543512,16.275303762011163,8.688964248218657,5.5,-10.647043918778536,-6.879994201660168,-19.369753016325035,5.6097646130047,-13.124873608992573,-0.6351147943277624,11.470796861197925,40.9638421319685,23.687375936736757,6.24487940733243,7,7.1699981689453125,15.550003051757812,19.12499237060547,11.149993896484375,-10.600006103515625,1,0.029289976156260167,-1.73333740234375,315.5,-1.1217758737052144,316.70001220703125,3.9285740236148956,313.5,0.029289976156260167
6712,2014-07-02,314.29998779296875,316.29998779296875,313.0,315.1000061035156,4635090.0,0.0006366815841041262,1.0625041723490087,0.363647713243352,34.92057340864247,33.6535381782012,1.7872640623025973,7.63097063717305,15.056563061255815,15.611012680062345,8.761899356386715,3.29998779296875,-9.856505997843897,-6.015011596679699,-18.436770294693872,6.406747101334474,-12.225890945686785,0.19586775232738773,9.486320280822952,43.373263620787284,23.963133993848498,6.210879349007078,7,2.0000152587890625,15.350021362304688,18.925010681152344,10.95001220703125,-15.399993896484375,2,-0.001590836841932508,2.2352999255010726,314.1000061035156,-1.73333740234375,315.5,-1.1217758737052144,316.70001220703125,-0.001590836841932508
6713,2014-07-03,321.0,321.70001220703125,313.80999755859375,315.20001220703125,10075005.0,0.021317252520685948,1.1916670198787775,-7.249818806027084,47.836548689575444,35.755104564096,-5.5426447667493335,0.44167130267067023,8.544963790841962,8.520855435814212,9.19542008879536,7.8900146484375,-9.695377966102114,1.0100006103515398,-10.951850289694846,12.971851510397926,-4.970924839671625,6.990926060374704,1.215952569780427,93.20377706208095,69.62387874472094,5.9809254500231885,7,-4.79998779296875,8.650009155273438,12.883750915527344,4.25,-18.600006103515625,3,-0.025233663873880485,1.0625041723490087,314.29998779296875,2.2352999255010726,314.1000061035156,-1.73333740234375,315.5,-0.025233663873880485
6714,2014-07-04,321.6000061035156,322.3999938964844,319.5,322.0,3155392.0,0.001869177892572127,3.8333969125912364,-0.06896461005819399,55.25606424658898,38.432349108782645,-6.023611493977796,-0.5404587564231633,8.166794352187026,7.448799915888856,9.586099318281962,2.899993896484375,-8.530604685753985,1.8350067138671875,-9.80797495444557,13.477988382179944,-3.9864841202891625,7.6564975480235375,-10.899993896484375,92.7273837002841,63.86161627068382,5.821490834156375,7,-5.0500030517578125,8.050003051757812,14.228744506835938,3.649993896484375,-18.70001220703125,4,-0.033271181604353495,1.1916670198787775,321.0,1.0625041723490087,314.29998779296875,2.2352999255010726,314.1000061035156,-0.033271181604353495
6715,2014-07-07,317.1000061035156,322.6000061035156,316.5,320.8999938964844,3548302.0,-0.013992537047874176,-1.44000244140625,9.500114442664225,43.58289773663793,39.21359427535976,-1.3873186481646371,3.2188476655303475,12.715185736012927,11.562351358140177,9.9024417438004,6.100006103515625,-7.6811968378144115,-2.089993286132824,-13.009196078434911,8.829209506169263,-7.549594682283896,3.3696081100182482,-6.165994262695335,50.89291066533698,19.852872215718175,5.459601396151045,7,-0.4499969482421875,11.600006103515625,19.37499237060547,8.149993896484375,-16.100006103515625,0,-0.029328344785685467,3.8333969125912364,321.6000061035156,1.1916670198787775,321.0,1.0625041723490087,314.29998779296875,-0.029328344785685467
6716,2014-07-08,309.0,320.0,307.3999938964844,318.3999938964844,9622438.0,-0.025544011187661142,1.0,2.473690550763745,40.049128074159995,39.87236898881848,6.292742309285416,10.203828415727173,20.82203904076988,19.194546976365928,10.146847617734277,12.600006103515625,-6.838970892082443,-9.149999999999977,-19.772418792102087,1.4724187921021326,-14.46120939605106,-3.838790603948894,13.600006103515625,10.526347490533535,-23.13468280403095,5.311209396051061,7,6.0,17.149993896484375,28.150001525878906,16.25,-5.70001220703125,1,-0.0055016576279328655,-1.44000244140625,317.1000061035156,3.8333969125912364,321.6000061035156,1.1916670198787775,321.0,-0.0055016576279328655
6717,2014-07-09,309.20001220703125,311.1419982910156,307.0,309.70001220703125,5841087.0,0.0006472886958939217,1.4480096675865304,0.05319152389949971,33.51502512086455,39.56244800962297,6.195575044099712,8.568679694097511,20.3605410282899,18.50397726745058,8.97898858148963,4.141998291015625,-6.102000113975123,-7.759988403320335,-16.552662031462376,1.032685224821705,-12.156325217391327,-3.3636515892493435,13.399993896484375,14.102636835093636,-19.147981112819856,4.396336814071012,7,5.5999908447265625,16.749984741210938,27.949989318847656,16.04998779296875,-1.0,2,-0.01843470886804066,1.0,309.0,-1.44000244140625,317.1000061035156,3.8333969125912364,321.6000061035156,-0.01843470886804066
6718,2014-07-10,314.8999938964844,321.5,308.6000061035156,309.29998779296875,17881825.0,0.01843461016953829,-2.6857286103542233,-11.20001220703125,47.4934113423952,40.699595322139956,0.7991007652275925,2.1271628585185454,14.372873767265787,12.450179371322179,8.285418570820946,12.899993896484375,-5.680471144466765,-1.5200057983398665,-9.323535032947746,6.283523436268013,-5.421770415643778,2.3817588189640446,7.076011962890618,50.640966702596536,13.02991637832995,3.9017646173039315,7,-0.0999908447265625,11.050003051757812,20.852500915527344,10.350006103515625,-3.199981689453125,3,-0.05080978186763507,1.4480096675865304,309.20001220703125,1.0,309.0,-1.44000244140625,317.1000061035156,-0.05080978186763507
6719,2014-07-11,315.1000061035156,319.5,311.8999938964844,315.79998779296875,8071663.0,0.0006351610381325479,-1.140844949345162,-0.12499659402401077,49.72680101625185,42.3704060399372,0.38918689226045444,1.3920825505820176,13.800973891955323,11.893922006830906,8.15227928624395,7.600006103515625,-4.790928739866729,-0.9349945068359489,-8.150842919524848,6.2808539058529504,-4.54291871318037,2.6729296995084724,6.399993896484375,51.92309573321388,10.599416289240835,3.6079242063444354,7,-0.3000030517578125,10.849990844726562,20.368492126464844,10.149993896484375,-2.70001220703125,4,-0.04030470314513124,-2.6857286103542233,314.8999938964844,1.4480096675865304,309.20001220703125,1.0,309.0,-0.04030470314513124
6720,2014-07-14,320.0,320.72698974609375,315.4440002441406,315.8999938964844,5434747.0,0.015550599179851021,-1.108139046354874,-5.857304791385098,55.012233148362455,45.26585364260876,-4.252555237948513,-3.506549825914476,8.920085326681033,6.665753131809424,8.46706202066928,5.626983642578125,-3.9233452004628475,3.8500000000000227,-3.5485728900737286,11.248572890073774,0.1507135549631471,7.549286445036898,1.5,89.65517241379311,43.15102172640829,3.6992864450368774,7,-5.1999969482421875,5.9499969482421875,15.468498229980469,5.25,-8.100006103515625,0,-0.05343751907348637,-1.140844949345162,315.1000061035156,-2.6857286103542233,314.8999938964844,1.4480096675865304,309.20001220703125,-0.05343751907348637
6721,2014-07-15,319.5,321.5,317.6000061035156,319.3999938964844,4424344.0,-0.0015625000000000222,-1.1081152415437021,0.02439169625378678,58.90050473821199,47.93029045700537,-3.2475239785698022,-3.3682629257085637,9.556279215219092,6.781840721970241,8.830248199244146,3.899993896484375,-3.3075383435132153,3.469999694824196,-3.606748822627708,10.5467482122761,-0.06837456390178431,7.008373953550176,-12.5,86.20689655172413,33.08227155171531,3.5383742587259595,7,-4.6999969482421875,6.4499969482421875,15.902496337890625,5.75,-12.600006103515625,1,-0.05790297339593109,-1.108139046354874,320.0,-1.140844949345162,315.1000061035156,-2.6857286103542233,314.8999938964844,-0.05790297339593109
6722,2014-07-16,325.6000061035156,327.70001220703125,320.6000061035156,320.6000061035156,6272529.0,0.01909235087172334,-1.84000244140625,49.996948428440646,63.90804323531001,49.7160120731981,-8.466386363877177,-9.274318843277456,3.2760785850024376,0.286384882730772,9.148875941061481,8.20001220703125,-2.2585285630303815,9.145005798339866,0.877003378443078,17.413008218236655,5.011004588391472,13.27900700828826,-18.310006103515605,89.00520715996478,30.987767939888087,4.134001209948404,7,-8.25,0.3499908447265625,9.802490234375,-0.350006103515625,-18.5,2,-0.06848899844141032,-1.1081152415437021,319.5,-1.108139046354874,320.0,-1.140844949345162,315.1000061035156,-0.06848899844141032
6723,2014-07-17,325.70001220703125,327.79998779296875,323.1000061035156,325.29998779296875,5021942.0,0.0003071440468087605,1.0434811453440545,0.0800048828125,61.13860713023142,50.36962794915837,-8.74970907363138,-9.515657239031611,3.2995850640965045,-0.20132739797804788,8.919009478590063,4.699981689453125,-0.7331256640076163,9.025010681152366,0.013466218168446176,18.036555144136287,4.519238449660406,13.530782912644327,-17.59361171874997,86.79260130784186,28.546544509804555,4.505772231491972,7,-8.300018310546875,-5.6500091552734375,9.749984741210938,-0.45001220703125,-19.20001220703125,3,-0.05373042475932155,-1.84000244140625,325.6000061035156,-1.1081152415437021,319.5,-1.108139046354874,320.0,-0.05373042475932155
6724,2014-07-18,324.70001220703125,326.7300109863281,322.6000061035156,325.20001220703125,6090837.0,-0.0030703099862469108,1.3202290534400878,-1.2499237107110162,61.44279777783514,52.35406128706918,-8.117355803367104,-8.32003368099538,4.178686706911776,0.43794013835633905,8.872543973355155,4.1300048828125,0.3815063669382539,7.63000946044923,-2.0708026620170585,17.33082158291552,2.7796033992160574,12.480415521682403,-15.411996480468702,74.91114673200273,15.309844359843034,4.8504060612331505,7,-7.300018310546875,-5.2800140380859375,10.274986267089844,0.54998779296875,-12.4000244140625,4,-0.04003695568607213,1.0434811453440545,325.70001220703125,-1.84000244140625,325.6000061035156,-1.1081152415437021,319.5,-0.04003695568607213
6725,2014-07-21,318.29998779296875,323.3999938964844,317.6400146484375,320.0,7299654.0,-0.01971057645043084,-2.8146082176276805,3.4000244140625,54.645993052531374,53.975935173554895,-1.7089250881492717,-1.7747240560423734,10.232657608709928,6.39962929735816,8.956862655510077,7.05999755859375,0.2751996207950924,1.079985046386696,-8.598338541556075,10.758308634329467,-3.759176747584661,5.919146840358053,-7.901253742421829,6.862577902241849,-52.82026909346065,4.839161793971385,7,-0.899993896484375,1.1200103759765625,15.325004577636719,6.95001220703125,-14.0999755859375,0,-0.018535953888637602,1.3202290534400878,324.70001220703125,1.0434811453440545,325.70001220703125,-1.84000244140625,325.6000061035156,-0.018535953888637602
6726,2014-07-22,313.79998779296875,321.29998779296875,313.3999938964844,320.8999938964844,6454226.0,-0.014137606574232464,1.0,4.17644418913582,49.49495011769291,55.7514823954247,3.9599920760551868,2.698221307467179,14.320730851757844,10.50412567732144,8.690676549158955,7.899993896484375,-0.38241611203727643,-3.3150146484375114,-13.098629609803766,6.468600312928743,-8.20682212912061,1.5767928322455873,-2.3571785178764912,2.777736569610837,-56.53224904651208,4.891807480683121,7,4.4000091552734375,5.6200103759765625,18.02501678466797,11.45001220703125,-10.29998779296875,1,-0.006054792767353101,-2.8146082176276805,318.29998779296875,1.3202290534400878,324.70001220703125,1.0434811453440545,325.70001220703125,-0.006054792767353101
6727,2014-07-23,313.0,316.5,311.29998779296875,314.3999938964844,6854420.0,-0.0025493557173001946,-1.166663487764405,0.19718206943387792,40.82569577919851,55.01062511062507,5.9850903314175525,3.7121601434495233,14.594289159045047,10.86481480729816,8.746879745196779,5.20001220703125,-0.21900006605920908,-4.130001831054699,-13.885997934101283,5.625994271991885,-9.007999882577963,0.7479962204685648,14.79998779296875,10.303104285037879,-42.872226401638656,4.877998051523291,7,6.54998779296875,6.4199981689453125,18.82500457763672,12.25,-22.70001220703125,2,-0.019488837391423708,1.0,313.79998779296875,-2.8146082176276805,318.29998779296875,1.3202290534400878,324.70001220703125,-0.019488837391423708
6728,2014-07-24,317.0,318.6000061035156,310.70001220703125,313.0,9339416.0,0.012779552715654896,1.19443902852541,-2.8571553133514986,45.10637966309914,54.49724496027477,2.5862775833326737,-0.01284269969204388,10.467774302123644,6.525748658318548,8.926801312204569,7.899993896484375,0.8997669260272119,-0.30500183105471024,-9.91124894322354,9.30124528111412,-5.1081253871391255,4.498121725029705,10.469987792968766,39.30123688534109,-8.50457220232633,4.803123556084423,7,2.25,2.4199981689453125,14.825004577636719,8.25,-27.5,3,-0.03123026465767942,-1.166663487764405,313.0,1.0,313.79998779296875,-2.8146082176276805,318.29998779296875,-0.03123026465767942
6729,2014-07-25,320.20001220703125,332.3999938964844,318.79998779296875,319.0,13667380.0,0.010094675731959768,-15.999618539004388,0.3000030517578125,53.391688408473065,54.3171844336204,0.207612876125836,-3.095929197775831,7.011410586768136,3.088058456314627,9.356916849610156,15.399993896484375,2.4432214910703465,2.7200103759765852,-6.967012898672635,12.407033650625806,-2.1235012613480535,7.563522013301224,-9.5,43.77883878407741,-3.486253779209072,4.843511637324614,7,1.3499908447265625,-0.5000152587890625,11.624992370605469,5.04998779296875,-25.5,4,-0.04278579539270366,1.19443902852541,317.0,-1.166663487764405,313.0,1.0,313.79998779296875,-0.04278579539270366
6730,2014-07-28,319.79998779296875,323.1600036621094,318.1000061035156,321.8999938964844,4395973.0,-0.0012492954366405407,1.1904629794767123,-1.749987284471797,64.21048742918728,54.90718251039542,0.6440060043434528,-2.4846314884698586,6.66480394965572,3.127508995913672,9.591009342861772,5.05999755859375,3.010886979986026,2.1049865722656023,-7.5878749084279775,11.797848052959182,-2.741444168081216,6.951417312612421,-9.0999755859375,41.93540674903139,-9.56475494937078,4.846430740346797,7,1.7500152587890625,-0.0999908447265625,11.825004577636719,5.45001220703125,-23.0,0,-0.023452158493687425,-15.999618539004388,320.20001220703125,1.19443902852541,317.0,-1.166663487764405,313.0,-0.023452158493687425
6731,2014-07-29,323.29998779296875,324.4859924316406,319.78900146484375,320.3999938964844,4329502.0,0.010944340630387517,-1.2789981416905434,-1.380945460886751,67.07016817899684,55.25852972636063,-2.5259056894026912,-5.5443122450559486,2.5304920698988553,-0.7371302649111158,10.363059606736973,4.696990966796875,3.6026720798874976,5.144987487792946,-4.701516876454548,14.99149185204044,0.22173530566919908,10.068239669916693,-12.165975952148415,58.06445261684937,1.758004986896637,4.923252182123761,7,-1.7499847412109375,-3.5999908447265625,6.711006164550781,1.95001220703125,-28.0999755859375,1,-0.05907818220571204,1.1904629794767123,319.79998779296875,-15.999618539004388,320.20001220703125,1.19443902852541,317.0,-0.05907818220571204
6732,2014-07-30,313.79998779296875,322.3290100097656,311.20001220703125,322.1000061035156,7524204.0,-0.029384473735531103,1.5414397368485242,-2.8620813032085617,48.78048285368027,53.885404806743836,5.726431341395596,4.127950553615847,11.450019789310204,8.36483408333038,10.76471602549586,12.0999755859375,3.353628826879401,-4.33001251220702,-14.220170740297362,5.560145715883323,-9.275091626252163,0.615066601838123,18.600006103515625,14.285613832771968,-40.97203785768441,4.945079114045166,7,7.7500152587890625,5.9000091552734375,13.261009216308594,11.45001220703125,-21.79998779296875,2,-0.032823416805752736,-1.2789981416905434,323.29998779296875,1.1904629794767123,319.79998779296875,-15.999618539004388,320.20001220703125,-0.032823416805752736
6733,2014-07-31,312.8999938964844,315.17498779296875,311.5,314.8999938964844,12155850.0,-0.002868049494884506,1.8823571650829365,0.24096332383491129,47.598242509208575,52.347120888007545,5.162713944203006,4.627239086032034,11.805143180980053,8.942143664219543,10.532896321467755,3.67498779296875,2.9267956131274104,-4.825006103515648,-14.882293644942592,5.232281437911297,-9.85364987422912,0.2036376671978246,19.076000366210963,8.01878847989221,-45.69184932404123,5.028643770713466,7,8.650009155273438,6.8000030517578125,13.010009765625,15.100006103515625,-21.29998779296875,3,-0.0722275696527892,1.5414397368485242,313.79998779296875,-1.2789981416905434,323.29998779296875,1.1904629794767123,319.79998779296875,-0.0722275696527892
6734,2014-08-01,310.8999938964844,315.0,310.29998779296875,313.3999938964844,6020435.0,-0.00639181859703597,-1.5405387571963511,1.25,39.39394586088983,50.65244897782516,5.5868362210508735,6.097122173541834,13.071056824208483,10.626907402044083,10.152147953930267,4.70001220703125,1.5933562605441693,-6.290005493164074,-16.614207292117555,4.034196305789408,-11.452106392640815,-1.127904593687333,20.66048072509767,4.229563705907536,-43.07814129833215,5.162100899476754,8,10.449996948242188,8.800003051757812,14.560012817382812,17.100006103515625,-17.600006103515625,4,-0.06883240372018018,1.8823571650829365,312.8999938964844,1.5414397368485242,313.79998779296875,-1.2789981416905434,323.29998779296875,-0.06883240372018018
6735,2014-08-04,307.79998779296875,312.8370056152344,306.79998779296875,312.0,5701084.0,-0.009971071612654314,1.0554966749792187,1.6800048828125,37.142860975514886,49.27999462869427,7.868210867256096,8.9221118152401,15.347133059889416,13.45112597584091,10.086486924010815,6.037017822265625,0.2451718739667399,-8.925010681152344,-20.07129285760834,2.221271495303654,-14.498151769380343,-3.351869592924345,22.910067355468755,5.654188271631567,-35.21562701069929,5.573141088228013,8,11.800003051757812,11.800003051757812,17.660018920898438,20.300018310546875,-18.699981689453125,0,-0.04256002633355771,-1.5405387571963511,310.8999938964844,1.8823571650829365,312.8999938964844,1.5414397368485242,313.79998779296875,-0.04256002633355771
6736,2014-08-05,307.29998779296875,310.8999938964844,306.8999938964844,309.1000061035156,4883705.0,-0.0016244315134161802,-2.076915853844619,0.428574542600962,27.067677799066118,47.7513259642351,8.21289645308724,9.790167990312398,15.151924122044761,13.679211020453181,10.108609949967846,4.0,-1.1866553410804386,-9.340010070800759,-20.756976697491154,2.0769565558896375,-15.048493384145956,-3.6315267574555605,21.975463314140654,3.219777736290299,-30.25747217443728,5.708483313345207,8,12.300003051757812,12.300003051757812,18.160018920898438,21.20001220703125,-22.0,1,-0.03416856627756837,1.0554966749792187,307.79998779296875,-1.5405387571963511,310.8999938964844,1.8823571650829365,312.8999938964844,-0.03416856627756837
6737,2014-08-06,303.5,307.6369934082031,298.1759948730469,306.5,9902561.0,-0.012365727119809877,2.5877975673830274,1.6666497126290627,24.541291788398567,45.46631620037949,11.760316716774582,13.851398370279185,18.311045808571578,17.63429718127611,10.446334297694976,9.46099853515625,-2.0309701197164145,-12.854997253417991,-25.292889301641253,-0.41710520519472993,-19.073943277529622,-6.636051229306361,24.42692330826094,31.319532586625687,4.396860074988357,6.218946024111618,8,11.787994384765625,11.787994384765625,21.960006713867188,26.350006103515625,-16.399993896484375,2,-0.027347570981775093,-2.076915853844619,307.29998779296875,1.0554966749792187,307.79998779296875,-1.5405387571963511,310.8999938964844,-0.027347570981775093
6738,2014-08-07,298.8999938964844,304.5,297.70001220703125,302.8999938964844,7981989.0,-0.015156527523939478,-1.1250083446980172,1.3333333333333333,22.669496867748435,42.05273936252119,15.112022176542268,18.120301845984727,22.039106467628358,22.22531304202846,10.740719169369626,6.79998779296875,-2.4239047004431313,-16.655003356933605,-31.341843945758285,-1.9681627681089253,-23.998423651345945,-9.311583062521265,26.64685513695946,6.936315237984357,-13.341276719384041,7.343420294412339,8,12.193008422851562,16.150009155273438,24.07501220703125,30.95001220703125,-14.699981689453125,3,-0.023084623745004085,2.5877975673830274,303.5,-2.076915853844619,307.29998779296875,1.0554966749792187,307.79998779296875,-0.023084623745004085
6739,2014-08-08,302.3999938964844,302.90899658203125,291.8800048828125,296.1000061035156,10492643.0,0.01170960211264549,2.014212080268228,-1.5749969482421875,32.05419037863136,38.47981746801498,9.858260698123502,14.35611004551447,17.5125451367212,18.77171177990124,11.26187694557466,11.02899169921875,-2.2397933139383213,-12.520002746582009,-28.343856769502906,3.3038512763388894,-20.431929758042486,-4.608075735121531,20.362171454318172,50.197970348861766,27.05758692974608,7.911927011460457,8,5.7830047607421875,9.740005493164062,20.52501678466797,27.45001220703125,-20.399993896484375,4,-0.035714246067960365,-1.1250083446980172,298.8999938964844,2.5877975673830274,303.5,-2.076915853844619,307.29998779296875,-0.035714246067960365
6740,2014-08-11,302.8999938964844,303.9700012207031,302.1000061035156,303.5,4698430.0,0.0016534391868114895,1.4285516120722113,-0.09523924858795377,36.47644051611788,35.08051439436177,7.497315067645786,13.185355027638536,16.196293826357874,18.28157117072692,11.615332829165576,1.8699951171875,-2.5934177731483032,-11.165002441406273,-27.666528451498152,5.336523568685607,-19.415765446452212,-2.914239436360333,16.156312198159355,57.9389872714991,30.89177261810414,8.250763005045949,8,4.2045135498046875,9.240005493164062,20.20001220703125,26.95001220703125,-19.699981689453125,0,-0.031693649049053474,2.014212080268228,302.3999938964844,-1.1250083446980172,298.8999938964844,2.5877975673830274,303.5,-0.031693649049053474
6741,2014-08-12,301.0,303.79998779296875,300.3999938964844,303.0,3855640.0,-0.006272677235951707,-1.1249880791165194,3.3332994252581254,35.507254923352264,33.605711290991984,6.594924193164502,14.36480305722273,17.41199055572099,20.234764388901795,11.959284722747878,3.399993896484375,-3.808007398440111,-12.139996337890636,-29.414675572601595,5.134682896820323,-20.777335955246144,-3.5026567205351284,14.795149949223969,57.87904904856437,27.527678881225278,8.637339617355492,8,2.527496337890625,11.139999389648438,21.675010681152344,28.850006103515625,-20.100006103515568,1,-0.03953486344346968,1.4285516120722113,302.8999938964844,2.014212080268228,302.3999938964844,-1.1250083446980172,298.8999938964844,-0.03953486344346968
6742,2014-08-13,303.29998779296875,304.02398681640625,301.8299865722656,302.8999938964844,3573843.0,0.007641155458367965,1.3744694905457848,-0.1999969482421875,32.74558187087301,31.95541566451026,2.9601722486514745,10.8655776149144,14.640197450039693,18.059372157314158,11.627901863623245,3.02398681640625,-5.5566603246951445,-8.725007629394554,-25.48447289920483,8.034457640415724,-17.104740264299664,-0.34527499448944354,9.62534474828584,90.49118326997669,58.74083160880156,8.379732634905134,8,0.1400146484375,8.840011596679688,17.275009155273438,24.900009155273438,-19.0,2,-0.059347183397470915,-1.1249880791165194,301.0,1.4285516120722113,302.8999938964844,2.014212080268228,302.3999938964844,-0.059347183397470915
6743,2014-08-14,308.20001220703125,308.20001220703125,300.3380126953125,303.6000061035156,5611340.0,0.016155702641858394,2.4182561217517065,11.500190737773709,35.50725492335228,31.523561115894974,-2.991214298001637,4.835177206703918,9.318802820451197,13.27218694217072,11.03564059015583,7.86199951171875,-7.828440564298262,-2.949983215332054,-18.48595420393599,12.585987773271881,-10.717968709634022,4.818002278969914,2.1998810152102806,100.0,66.88899595730925,7.767985494301964,8,-5.8415069580078125,3.9399871826171875,12.17498779296875,19.79998779296875,-29.4000244140625,3,-0.0684620547300363,1.3744694905457848,303.29998779296875,-1.1249880791165194,301.0,1.4285516120722113,302.8999938964844,-0.0684620547300363
6744,2014-08-15,311.70001220703125,312.70001220703125,308.29998779296875,309.0,7196967.0,0.0113562617176306,-1.1463342017119464,0.5869583966351097,40.898903836025276,31.94089921150724,-7.113900086416038,0.3281372863598335,5.4745480624487755,9.892153699784785,10.263014716198342,4.5,-8.493633240495171,1.2000167846679801,-12.977355384818964,15.377388954154924,-5.888669300075492,8.288702869411452,-19.82000732421875,91.91069374293346,57.44085255605401,7.08868608474346,8,-9.410003662109375,0.4399871826171875,8.67498779296875,16.29998779296875,-47.9000244140625,4,-0.08822585474181655,2.4182561217517065,308.20001220703125,1.3744694905457848,303.29998779296875,-1.1249880791165194,301.0,-0.08822585474181655
6745,2014-08-18,312.3999938964844,314.29998779296875,309.8999938964844,313.6000061035156,3802573.0,0.002245690285658908,2.3846424714775343,-0.44444695616791374,36.930457214995336,33.036763591054935,-7.926284153581946,-0.8817271283486434,4.3507528732725405,9.31902386586728,10.140440647813557,4.399993896484375,-9.066134089402794,2.1949981689452898,-11.537556732485996,15.927553070376575,-4.671279281770353,9.061275619660933,-20.10358886718751,86.39165387994912,52.63824675084314,6.866277450715633,8,-9.30999755859375,-0.2599945068359375,7.975006103515625,15.600006103515625,-51.79998779296881,0,-0.09731112192837488,-1.1463342017119464,311.70001220703125,2.4182561217517065,308.20001220703125,1.3744694905457848,303.29998779296875,-0.09731112192837488
6746,2014-08-19,311.8999938964844,314.6449890136719,308.79998779296875,314.6000061035156,3925932.0,-0.0016005121951624401,3.189998031108486,2.2499872844717967,47.09480892905639,35.54270994001691,-7.49313641967683,-0.5600840650726013,4.373706298570312,9.90274138675261,10.65866151111074,5.845001220703125,-9.113793981219317,1.7899978637695426,-11.863905426813403,15.443901154352488,-5.036953781521902,8.616949509060987,-18.723445556640627,80.81359012480509,42.755355647058174,6.826951645291459,8,-8.637496948242188,0.2400054931640625,8.475006103515625,16.100006103515625,-53.899993896484375,1,-0.09201661510445003,2.3846424714775343,312.3999938964844,-1.1463342017119464,311.70001220703125,2.4182561217517065,308.20001220703125,-0.09201661510445003
6747,2014-08-20,306.8999938964844,312.3999938964844,305.3999938964844,312.3999938964844,4905256.0,-0.01603077940956754,1.5454545454545454,2.0370278273843163,41.84782338277514,37.67363510835322,-2.190480591257142,4.173462710862054,8.725561879017448,14.948653681676205,11.374712368421097,7.0,-8.903675072159388,-2.905001831054676,-16.559610412130496,10.749606750021144,-9.732306121592558,3.9223024594832054,-12.435339116210912,45.86560468930976,3.842033228387905,6.827304290537902,8,-3.6374969482421875,5.2400054931640625,13.475006103515625,21.100006103515625,-56.79998779296878,2,-0.08471815091912183,3.189998031108486,311.8999938964844,2.3846424714775343,312.3999938964844,-1.1463342017119464,311.70001220703125,-0.08471815091912183
6748,2014-08-21,307.1000061035156,310.00799560546875,305.8999938964844,307.6000061035156,4118005.0,0.000651717859266876,-1.8330807761922803,0.09090909090909091,44.57144601004465,39.06444128962136,-1.2348564009036522,3.3663330514889367,8.101702508372341,14.738701108624582,12.110265129725844,4.108001708984375,-8.238153725281336,-2.209989929199196,-15.47869455850747,11.058714700109078,-8.844342243853362,4.42436238545497,-11.42453126923823,18.38845976100878,-27.241972135216823,6.634352314654149,8,0.3914947509765625,5.0399932861328125,14.549995422363281,20.899993896484375,-59.80000305175781,3,-0.07424297576490957,1.5454545454545454,306.8999938964844,3.189998031108486,311.8999938964844,2.3846424714775343,312.3999938964844,-0.07424297576490957
6749,2014-08-22,306.5,309.0,304.70001220703125,307.0,3937756.0,-0.001953780825759366,-1.0975675112394676,1.0,48.00001878004808,40.344838874502486,0.008825129309343538,3.0433790063658535,8.355641272828791,15.341144072062093,11.397938307443315,4.29998779296875,-7.0221322449624495,-2.12499542236327,-14.404178412221881,10.154187567495342,-8.264586917292547,4.0145960725660075,-9.686354314958919,18.09946697680413,-31.241526986280547,6.139591494929299,8,0.9915008544921875,5.6399993896484375,12.224998474121094,21.5,-55.0,4,-0.09037524374235317,-1.8330807761922803,307.1000061035156,1.5454545454545454,306.8999938964844,3.189998031108486,311.8999938964844,-0.09037524374235317
6750,2014-08-26,312.29998779296875,312.5,306.1000061035156,309.1000061035156,5933007.0,0.01892328806841359,2.5555461365659307,-6.39996337890625,56.613758749586246,42.690005966306266,-4.824944335203895,-3.5281915944287334,2.4342599573856205,9.68272780359058,10.548893851396377,6.399993896484375,-4.995742233759188,4.04999237060548,-7.2078442469266975,15.307828988137658,-1.578925938160637,9.678910679371597,-14.416461508209807,76.42024444805863,20.367608411054647,5.6289183087660986,8,-4.8084869384765625,-0.1599884033203125,6.110008239746094,15.70001220703125,-78.29998779296875,1,-0.1552993976808985,-1.0975675112394676,306.5,-1.8330807761922803,307.1000061035156,1.5454545454545454,306.8999938964844,-0.1552993976808985
6751,2014-08-27,304.20001220703125,313.70001220703125,303.29998779296875,313.0,8923336.0,-0.02593652226239329,1.0392180328751712,-2.7500119209971676,50.83136889901794,44.69953785832237,4.220521864198361,3.2332650588203933,10.180818047067817,17.822726192693096,9.658877989659928,10.4000244140625,-3.9341548460516833,-3.0949844360351335,-11.964439359398966,5.774470487328699,-7.52971189771705,1.3397430256467828,-5.310798158537523,8.654060588987875,-48.439922384359626,4.434727461681925,8,3.2914886474609375,7.9399871826171875,14.209983825683594,23.79998779296875,-79.40000915527344,2,-0.14332677302406738,2.5555461365659307,312.29998779296875,-1.0975675112394676,306.5,-1.8330807761922803,307.1000061035156,-0.14332677302406738
6752,2014-08-28,303.5,305.2950134277344,300.80999755859375,304.20001220703125,6817312.0,-0.002301157721699365,2.103801478352693,0.07954695205265677,56.02095328331751,46.97883767609628,5.533830907313813,3.2907833221651117,10.666733479409743,18.62136876801901,10.01740859739585,4.485015869140625,-3.177818548975665,-3.279997253417946,-11.746052666994956,5.186058160159064,-7.513024960206451,0.9530304533705589,-3.6654394535955817,20.868885837397606,-40.81119418143773,4.233027706788505,8,4.2274932861328125,8.639999389648438,15.30999755859375,24.5,-76.1000061035156,3,-0.14991762767710048,1.0392180328751712,304.20001220703125,2.5555461365659307,312.29998779296875,-1.0975675112394676,306.5,-0.14991762767710048
6753,2014-08-29,290.29998779296875,297.0,284.6000061035156,290.0,28981840.0,-0.043492626711799875,-1.2342380486302802,-0.4285465166971837,37.36951185248094,46.58668301125802,17.799511273122903,15.50583987668108,23.359450726607463,31.81391774617458,10.978322079339069,18.899993896484375,-2.487884231214764,-15.350009155273426,-26.10126648075351,-4.598751829793343,-20.725637818013467,-9.974380492533385,24.345001220703125,19.587561834787724,-41.74613178415906,5.375628662740039,8,9.322509765625,18.20001220703125,29.18500518798828,37.70001220703125,-59.19998168945315,4,-0.13847737988236597,2.103801478352693,303.5,1.0392180328751712,304.20001220703125,2.5555461365659307,312.29998779296875,-0.13847737988236597
6754,2014-09-01,289.5,290.8999938964844,285.29998779296875,290.70001220703125,9105490.0,-0.00275572795937995,6.000114442664225,-4.000203458799593,36.09958611310377,46.49436399993673,16.896061887062388,15.410495096516684,23.777458953506084,32.617681800827086,12.149550737914693,5.600006103515625,-1.8633591270994998,-15.079997253417957,-27.72421568179982,-2.4357788250360954,-21.40210646760886,-8.757888039227055,24.54408935546877,16.838463466481535,-43.06884723304509,6.322109214190922,9,10.12249755859375,19.0,29.834999084472656,38.5,-59.30000305175781,0,-0.14576855595247729,-1.2342380486302802,290.29998779296875,2.103801478352693,303.5,1.0392180328751712,304.20001220703125,-0.14576855595247729
6755,2014-09-02,294.70001220703125,295.1419982910156,289.67999267578125,290.79998779296875,6967053.0,0.017962045620142586,1.2834487949885813,-3.2499872844717967,43.88350699711772,46.13755267416576,9.96968850912367,9.674776046771512,18.296373067038076,27.475672733223348,13.463399583938152,5.641998291015625,-1.5946547237666664,-9.224986267089832,-22.507959387286974,4.057986853107309,-15.866472827188431,-2.5834997069912333,18.75519548339844,34.70791747461326,-24.404395453301497,6.641486560098585,9,4.4499969482421875,9.842987060546875,25.92498779296875,33.29998779296875,-68.00001525878906,1,-0.1465897876403296,6.000114442664225,289.5,-1.2342380486302802,290.29998779296875,2.103801478352693,303.5,-0.1465897876403296
6756,2014-09-03,296.79998779296875,299.8999938964844,294.5,299.8999938964844,6996528.0,0.0071258075973958945,2.483860170701214,-0.7948683839869792,43.66471584142277,46.33942961401551,6.149175447737491,7.11249494900062,15.914587621632847,25.390615381099167,14.597693663230727,5.399993896484375,-1.8289938397318792,-6.600010681152355,-20.148677386855923,6.948656024551212,-13.374344034004139,0.1743226716994286,16.07811586572268,58.951328203570384,3.650917230150867,6.77433335285179,9,2.3500213623046875,7.743011474609375,23.82501220703125,31.20001220703125,-66.59999084472656,2,-0.21159026406960146,1.2834487949885813,294.70001220703125,6.000114442664225,289.5,-1.2342380486302802,290.29998779296875,-0.21159026406960146
6757,2014-09-04,295.20001220703125,297.2239990234375,293.0,296.20001220703125,6068065.0,-0.005390753543607185,1.7716768793303697,0.32258001004124787,36.45831611419183,45.43797073669853,6.610097482344088,8.494280065741691,17.311511940402625,27.034677933205387,14.811715505122386,4.2239990234375,-2.060741097323671,-7.7849868774413835,-21.82047227952711,6.2504985246443425,-14.802729578484218,-0.7672441763985489,17.11252950055666,69.2811409195173,18.823828740967897,7.017742701042857,9,3.9499969482421875,8.264495849609375,25.42498779296875,32.79998779296875,-66.40000915527344,3,-0.2384824059759867,2.483860170701214,296.79998779296875,1.2834487949885813,294.70001220703125,6.000114442664225,289.5,-0.2384824059759867
6758,2014-09-05,292.0,297.1000061035156,290.79998779296875,297.1000061035156,6271435.0,-0.0108401493045569,1.4705924591753083,5.100006103515625,29.350070887864106,43.36575430423365,8.317605834878918,11.753463600942723,20.2413120382231,30.260616771119203,15.065108820470776,6.300018310546875,-2.9957549200019002,-10.639999389648438,-25.417848969370027,4.137850190073152,-18.02892417950926,-3.2510745997876143,19.758290995506457,45.890475384239146,0.6487818680494044,7.388924789860806,9,7.1500091552734375,7.8874969482421875,28.625,36.0,-63.30000305175781,4,-0.2212328976147795,1.7716768793303697,295.20001220703125,2.483860170701214,296.79998779296875,1.2834487949885813,294.70001220703125,-0.2212328976147795
6759,2014-09-08,291.6000061035156,292.5,287.79998779296875,292.5,5199410.0,-0.0013698421112479098,9.444542402766945,0.17646918027489722,28.05906765507642,40.19301084928811,7.131745378330834,11.913684824872917,20.257712932086633,30.41462984981615,14.833194992141562,4.70001220703125,-3.4150787266623297,-10.499993896484398,-26.0821688933662,5.082181100397406,-18.2910813949253,-2.7089063980434958,19.61511919415102,31.40509416307476,-8.274851633829325,7.791087498440903,9,7.5500030517578125,8.199996948242188,29.024993896484375,36.19999694824219,-63.90000915527344,0,-0.20747599017032603,1.4705924591753083,292.0,1.7716768793303697,295.20001220703125,2.483860170701214,296.79998779296875,-0.20747599017032603
6760,2014-09-09,293.29998779296875,295.1000061035156,291.29998779296875,293.0,4971418.0,0.005829841062656271,-1.0540571749063856,-0.3333220304499678,30.86416962266793,37.97443315191588,2.7414785016570136,9.96872016575577,18.224669217870257,28.58942226070741,14.604289592986975,3.800018310546875,-4.029256652095285,-8.32001190185548,-24.382469356291892,7.742445552580932,-16.351240629073686,-0.288783174637274,17.38283512081489,45.45452252624889,10.524228381499405,8.031228727218199,9,1.64752197265625,6.322509765625,27.225006103515625,34.50001525878906,-67.89999389648435,1,-0.21513806161242277,9.444542402766945,291.6000061035156,1.4705924591753083,292.0,1.7716768793303697,295.20001220703125,-0.21513806161242277
6761,2014-09-10,289.1000061035156,294.29998779296875,287.3999938964844,294.29998779296875,8250566.0,-0.014319747235781555,1.653853151244476,-17.333977619532046,31.380737377322973,35.23663138458316,5.111835319030831,13.946518522789006,22.08105060370565,32.619323270428595,14.326361594205894,6.899993896484375,-4.9568729900971675,-11.924993896484352,-28.937666632307355,5.0876788393386505,-20.431330264395854,-3.418657528572851,21.06116047406266,17.304675486855146,-15.571419644171648,8.506336367911508,9,3.149993896484375,10.522491455078125,30.499984741210938,38.59999084472656,-56.100006103515625,2,-0.21584229622233353,-1.0540571749063856,293.29998779296875,9.444542402766945,291.6000061035156,1.4705924591753083,292.0,-0.21584229622233353
6762,2014-09-11,285.29998779296875,292.29998779296875,283.8999938964844,291.70001220703125,9374782.0,-0.013144303806020052,1.2105318106619123,1.2307782596702916,28.79372880762203,34.28376660182106,6.770695695824486,17.211312350730395,25.479780778006386,36.33082056651915,14.186871180275151,8.399993896484375,-6.966442852377384,-14.82501220703125,-33.1822729196079,3.5322485055453967,-24.003642563319602,-5.646381850742898,24.349955575128263,10.606004559137,-23.10702220353675,9.178630356288325,9,6.600006103515625,13.972503662109375,34.30000305175781,42.40000915527344,-40.49998474121094,3,-0.1931300147293049,1.653853151244476,289.1000061035156,-1.0540571749063856,293.29998779296875,9.444542402766945,291.6000061035156,-0.1931300147293049
6763,2014-09-12,287.1000061035156,293.0,209.5,287.1000061035156,10755062.0,0.006309212714909362,13.15255701361913,-0.0,31.558921904507727,33.7792483564215,4.994220118225826,14.492523234553914,23.075122544284227,34.348063110661656,15.835363506507772,83.5,-8.236846319543531,-11.969993591308594,-30.792611453374832,6.852624270757644,-21.38130252234174,-2.5586846602754463,21.519939285716873,90.65420627385745,52.695573454599824,9.411308931033126,9,-32.40000915527344,-25.027511596679688,28.18798828125,36.287994384765625,-44.40000915527344,4,-0.20306514041221368,1.2105318106619123,285.29998779296875,1.653853151244476,289.1000061035156,-1.0540571749063856,293.29998779296875,-0.20306514041221368
6764,2014-09-15,284.20001220703125,287.0,282.5,287.0,5426316.0,-0.010100988627073648,2.214299727520436,-100.0,21.73037908149982,31.31778969913062,7.89342676498336,16.049518808518087,25.304969020319618,37.05777653392283,18.22898976874795,4.600006103515625,-9.916393583251079,-13.494987487792969,-32.450163378299465,5.460188402713527,-22.972575433046245,-4.0173995425396924,18.472736458847294,87.26636317840554,51.93504036463552,9.47758794525325,9,-29.500015258789062,-22.127517700195312,28.871490478515625,38.94999694824219,-34.20001220703125,0,-0.1952850558583331,13.15255701361913,287.1000061035156,1.2105318106619123,285.29998779296875,1.653853151244476,289.1000061035156,-0.1952850558583331
6765,2014-09-16,282.0,284.8999938964844,281.20001220703125,284.0,4911526.0,-0.007741070065220845,-1.055559323183344,0.7142888283378747,24.657513248673737,29.205878299936288,9.054688030848808,16.712103894068377,26.94052312969933,38.99051126928663,20.98434862839269,3.699981689453125,-9.711991570026782,-14.175000000000011,-33.04049047415515,4.690490474155126,-23.60774523707761,-4.742254762922414,15.082383745925824,85.49529532598751,44.85665317363467,9.43274523707758,9,-28.63800048828125,-19.927505493164062,28.1614990234375,38.24000549316406,-40.3999938964844,1,-0.19255320231119788,2.214299727520436,284.20001220703125,13.15255701361913,287.1000061035156,1.2105318106619123,285.29998779296875,-0.19255320231119788
6766,2014-09-17,283.20001220703125,285.29998779296875,281.5,283.5,5047554.0,0.004255362436281107,-1.0540406789726333,0.149993896484375,27.088043581593553,28.16473690742537,6.395162417075369,13.967856397985884,25.439486526168366,37.55303368476041,23.725112445911165,3.79998779296875,-9.338085038986435,-11.539988708496082,-29.722961652718823,6.642984235726658,-20.631475180607424,-2.4485022363847406,8.627428514139012,88.2634876730913,43.26007410399845,9.091486472111363,9,-29.900009155273438,-21.127517700195312,26.4222412109375,37.03999328613281,-46.00001525878906,2,-0.20409610105628306,-1.055559323183344,282.0,2.214299727520436,284.20001220703125,13.15255701361913,287.1000061035156,-0.20409610105628306
6767,2014-09-18,280.89999389648443,283.75799560546875,276.97500610351557,283.70001220703125,6328749.0,-0.008121533232369416,3.6522799342759753,9.333774160732263,35.928150278084686,28.895634617449872,7.211801784325701,14.988621760760509,27.399099577791446,39.465677376315114,26.206825287728286,6.782989501953182,-9.881650628042223,-12.54000701904289,-30.780088760372678,5.7000747222868995,-21.660047889707812,-3.4199661483779664,5.987800381415639,85.50897472632866,35.750189515745504,9.120040870664896,9,-28.59999084472662,-18.827499389648494,26.9337539672851,38.39001464843744,-42.699996948242244,3,-0.17052329988350323,-1.0540406789726333,283.20001220703125,-1.055559323183344,282.0,2.214299727520436,284.20001220703125,-0.17052329988350323
6768,2014-09-19,284.29998779296875,288.70001220703125,280.94900512695307,288.70001220703125,11278123.0,0.012103930118764206,2.523165487584989,1.5714270144194933,42.77776082356769,30.531044969504457,2.9107984055792144,10.322148973224728,23.507434669515305,35.65103545937791,28.615705514060473,7.800018310546818,-10.570846828887397,-8.000012207031261,-25.479502869043415,9.479478454980892,-16.73975753803734,0.7397331239748155,-74.79998779296875,62.47315886050434,8.196975468847562,8.739745331006072,9,-31.999984741210938,-22.227493286132812,23.490013122558594,34.09001159667969,-43.89999389648435,4,-0.13893769411617207,3.6522799342759753,280.89999389648443,-1.0540406789726333,283.20001220703125,-1.055559323183344,282.0,-0.13893769411617207
6769,2014-09-22,278.79998779296875,281.70001220703125,274.39999389648443,280.0,14920044.0,-0.01934576235017349,2.1738957368609357,0.2727285337772229,28.099132560669403,30.223818629282395,7.156784984858291,14.377681997599211,28.435268008273056,40.660277746832605,31.057078227350445,9.899993896484318,-10.959881067730407,-12.115011596679665,-29.24317010735598,5.01314691399665,-20.679090852017794,-3.550932341341536,-67.71598754882814,30.76914868870589,-24.90898719060091,8.564079255338145,9,-26.899993896484375,-16.727493286132812,28.449264526367188,39.59001159667969,-33.49998474121094,0,-0.12948347354854872,2.523165487584989,284.29998779296875,3.6522799342759753,280.89999389648443,-1.0540406789726333,283.20001220703125,-0.12948347354854872
6770,2014-09-23,263.79998779296875,278.60000610351557,259.39999389648443,278.0,24546390.0,-0.053802010963998614,1.4935041258114925,11.833223132088907,16.46342295491951,28.56633924901535,19.592507647428192,26.939062594891993,42.51903758278576,55.24656537073679,34.32442439907369,19.399993896484318,-11.149368053658293,-24.69001159667971,-42.7764662038424,-6.603556989517017,-33.73323890026103,-15.646784293098392,-51.163667309570315,15.017034630659253,-38.58449971713135,9.04322730358134,9,-12.54998779296875,-1.7274932861328125,43.415016174316406,54.59001159667969,-13.199981689453153,1,-0.05231231399373315,2.1738957368609357,278.79998779296875,2.523165487584989,284.29998779296875,3.6522799342759753,280.89999389648443,-0.05231231399373315
6771,2014-09-24,260.60000610351557,263.39999389648443,258.10000610351557,263.0,21443353.0,-0.012130332970161195,2.3125113249472626,0.16901350938952403,15.944888157321571,27.138690287870855,20.47810996171546,28.148342671516673,44.76283305391911,58.07070231443771,37.388196155209656,5.699981689453182,-11.42601545080612,-25.70999298095711,-46.17726306548843,-5.242722896425789,-35.9436280232228,-15.476357938691422,-46.44241178564448,8.169933010937443,-41.653434722766804,10.233635042265668,9,-9.350006103515568,1.4724884033203693,47.01499176025396,57.78999328613287,-14.100006103515568,2,-0.07290867058710959,1.4935041258114925,263.79998779296875,2.1738957368609357,278.79998779296875,2.523165487584989,284.29998779296875,-0.07290867058710959
6772,2014-09-25,258.0,260.5,254.3000030517578,260.0,24066607.0,-0.009976999396088981,3.133331298828125,0.8333354526149619,16.135466402099908,25.424973009825536,21.00753411032821,28.632846805620147,46.16007463709866,60.082726516460696,40.315082394900976,6.300003051757756,-12.169183419137141,-26.034999084472645,-48.47681087958563,-3.593187289359662,-37.25590498202911,-14.814093186916182,-42.35155732434572,10.755802219532221,-37.93065854502794,11.22090589755648,9,13.500007629394531,3.600006103515625,49.70124816894531,60.38999938964844,-12.5,3,-0.08062016686727835,2.3125113249472626,260.60000610351557,1.4935041258114925,263.79998779296875,2.1738957368609357,278.79998779296875,-0.08062016686727835
6773,2014-09-26,250.1000061035156,258.0,249.8999938964844,257.20001220703125,14627506.0,-0.030620131381722482,-1.1599928385708154,3.5500030517578267,14.038135857670625,24.57027931828896,25.822662361494764,35.16992070309507,52.73748300618317,67.49451903680736,41.76321610287946,8.100006103515597,-13.004123688515449,-31.92499389648438,-58.77270316966954,-5.077284623299221,-45.34884853307696,-18.5011392598918,-32.99053203723378,0.6289688423382347,-48.167962713661254,13.423854636592583,9,19.199996948242216,11.500000000000028,57.601242065429716,68.28999328613284,-5.5,4,-0.04758100305822477,3.133331298828125,258.0,2.3125113249472626,260.60000610351557,1.4935041258114925,263.79998779296875,-0.04758100305822477
6774,2014-09-29,247.3000030517578,252.4830017089844,243.3999938964844,250.0,13859683.0,-0.011195533720214645,1.369686245394579,0.38028093340726166,10.884389048036269,23.0399321848848,25.52184043518446,36.5186343113715,54.18733332304737,69.66852203644294,43.33698874932844,9.0830078125,-13.533572828667388,-32.61499710083007,-63.3419966930519,-1.8879975086082652,-47.97849689694095,-17.25149730471918,-28.758718222661003,11.079567621554364,-36.56462568753308,15.363499796110906,9,18.75,14.300003051757812,62.5157470703125,71.08999633789062,-5.5,0,-0.027901371088253857,-1.1599928385708154,250.1000061035156,3.133331298828125,258.0,2.3125113249472626,260.60000610351557,-0.027901371088253857
6775,2014-09-30,251.5,251.6999969482422,247.6000061035156,247.6000061035156,15987211.0,0.016983408396332056,-1.1025626980711134,-1.444443816510039,18.027232244804694,22.03317536968604,18.48425402340405,30.478929148268094,48.86447422889472,64.78714404297102,45.692978199187365,4.399993896484375,-14.408849150611559,-26.254999542236305,-58.63500959783795,6.125010513365339,-42.445004570037156,-10.064994514435455,-31.555540623344513,40.500030517577926,-10.528256469522447,16.19000502780083,9,14.550003051757812,10.100006103515625,58.31575012207031,60.99000549316406,-4.1999969482421875,1,-0.024652075340923174,1.369686245394579,247.3000030517578,-1.1599928385708154,250.1000061035156,3.133331298828125,258.0,-0.024652075340923174
6776,2014-10-01,234.0,256.0,233.8000030517578,255.1000061035156,39678687.0,-0.06958250497017893,-1.0651159951853197,-5.410266442349028,14.620712966092611,19.665682335020254,31.593711429147106,45.35843125746453,65.16018021394399,81.49389021185937,48.98743696687582,22.199996948242188,-15.143071270887162,-40.61500015258787,-77.13408089658105,-4.095919408594682,-58.87454052458446,-22.355459780591275,-12.68042956673699,0.7490523262226606,-53.10417938933691,18.2595403719966,10,27.25000762939453,27.600006103515625,75.81575012207031,78.13999938964844,28.20001220703125,2,0.07094019702357102,-1.1025626980711134,251.5,1.369686245394579,247.3000030517578,-1.1599928385708154,250.1000061035156,0.07094019702357102
6777,2014-10-02,224.8000030517578,238.5,224.5,232.1999969482422,27517179.0,-0.039316226274539234,-2.5,0.35071050975911416,11.013769766479399,16.136349995343775,35.75955712859172,51.662579105967325,73.04993838848884,89.79118107981634,52.358042349618785,14.0,-16.531560532120523,-46.29499664306638,-87.70384041689653,-4.886152869236241,-66.99941852998148,-25.590574756151312,-2.1328237830194325,0.8955314977845149,-46.307292847107504,20.704421886915075,10,28.300003051757812,32.597503662109375,85.0157470703125,87.33999633789062,36.800003051757756,3,0.09653023422444518,-1.0651159951853197,234.0,-1.1025626980711134,251.5,1.369686245394579,247.3000030517578,0.09653023422444518
6778,2014-10-03,227.3999938964844,231.1999969482422,223.6000061035156,227.0,21047042.0,0.011565795415616531,-1.1111139368199667,-0.05405327383775742,14.321599274325763,14.605512963527815,27.088104767899097,46.351224196920754,69.01395492126082,86.47486710996256,55.68822716104832,7.599990844726591,-18.341483851595285,-40.46500549316406,-84.97015618806424,4.040145201736095,-62.71758084061415,-18.212430145713967,61.30001831054685,11.728359595095876,-29.150627262158302,22.252575347450076,10,23.700012207031165,27.300003051757784,82.53375244140622,84.74000549316403,27.300003051757784,4,0.07959545553794056,-2.5,224.8000030517578,-1.0651159951853197,234.0,-1.1025626980711134,251.5,0.07959545553794056
6779,2014-10-06,231.1000061035156,232.1000061035156,228.0,229.6000061035156,8804736.0,0.016270942420145706,1.342860630580341,3.750057221331846,18.618995027253135,14.845020971564885,17.78005201643245,39.93373105169192,63.788175758666426,81.99134284578,58.85633002807855,4.700012207031193,-20.87214024454289,-33.73999328613283,-79.65448307543588,12.174496503170218,-56.69723818078435,-10.782748391481306,56.29800598144536,23.148152508799686,-11.587862807750508,22.95724489465152,10,12.399993896484403,23.59999084472659,72.96124267578128,77.3999938964844,37.99999999999997,0,0.05841626847016612,-1.1111139368199667,227.3999938964844,-2.5,224.8000030517578,-1.0651159951853197,234.0,0.05841626847016612
6780,2014-10-07,230.1999969482422,234.7749938964844,229.3999938964844,231.0,12455488.0,-0.0038944575140784643,-3.4791495800671175,-0.5333353678385416,17.202962093430173,14.984806964465841,14.988922720240652,37.80220268413268,63.13339771945721,81.8567411596307,62.4876524092032,5.375,-24.30103872000322,-31.4850028991699,-77.8350330630173,14.86502726467748,-54.660017981093574,-8.309987817246196,55.92205501708986,20.370345950721706,-7.281070582958421,23.175015081923693,10,11.850006103515625,24.5,73.86125183105469,78.30000305175781,35.90000915527338,1,0.05039099156080251,1.342860630580341,231.1000061035156,-1.1111139368199667,227.3999938964844,-2.5,224.8000030517578,0.05039099156080251
6781,2014-10-08,226.6999969482422,235.6000061035156,226.5,230.8000030517578,11762346.0,-0.015204170488268609,-3.044447157118043,5.12498807911652,16.951215223212785,15.07544572236727,14.72276147447755,38.35409041169919,64.89305115147471,84.33438591180993,65.9388916663099,9.100006103515597,-27.128928704782084,-31.86500244140626,-78.84142420830932,15.111419325496797,-55.35321332485779,-8.376791557954732,58.171614099853514,20.805316205250403,0.45297352430855753,23.48821088345153,10,14.100006103515625,28.0,75.1465072631836,81.80000305175781,38.40000915527338,2,0.09086901800099634,-3.4791495800671175,230.1999969482422,1.342860630580341,231.1000061035156,-1.1111139368199667,227.3999938964844,0.09086901800099634
6782,2014-10-09,230.1999969482422,232.6999969482422,228.1000061035156,229.8000030517578,9709093.0,0.015438906251062257,-1.421055590356393,-0.09755934171448988,17.052377053826703,15.410361410829058,7.6713513258591775,32.16352491023548,59.96375296355404,79.90982315882013,69.24150465815059,6.0,-27.978178966715518,-25.610002899169928,-72.44732105832759,21.227315259987733,-49.028661978748744,-2.1913438195911112,53.446182000961926,54.99992370605492,38.32423097735764,23.418659079578827,10,9.600006103515625,23.162002563476562,71.6465072631836,78.30000305175781,39.90000915527338,3,0.13900962503480785,-3.044447157118043,226.6999969482422,-3.4791495800671175,230.1999969482422,1.342860630580341,231.1000061035156,0.13900962503480785
6783,2014-10-10,228.8000030517578,232.5570068359375,225.2400054931641,228.5,13085179.0,-0.00608164168133829,-1.1457506907854353,0.7500190737773709,17.948721459945546,16.195287234374533,6.405841401622638,30.537560308075513,59.91772552055983,80.39646773521747,69.50960412744382,7.317001342773409,-28.71968195699438,-24.094996643066395,-69.97990801747619,21.7899147313434,-47.037452330271265,-1.1525409558614967,53.645252440532545,34.36290877277211,18.665660159090052,22.94245568720489,10,11.0,24.5,72.50725555419922,79.69999694824219,36.90000915527344,4,0.1433566547826397,-1.421055590356393,230.1999969482422,-3.044447157118043,226.6999969482422,-3.4791495800671175,230.1999969482422,0.1433566547826397
6784,2014-10-13,228.6999969482422,231.3999938964844,227.5,227.5,9478875.0,-0.00043708960743760183,-5.500006357844992,3.999949137887188,22.187007973504322,16.65748453756338,4.0118628100044305,27.685926700682444,58.605210219587434,79.49662836638674,69.79219202519586,3.8999938964844034,-29.49821502849548,-21.420001983642578,-66.02859438479868,23.188590417513524,-43.72429818422063,0.8842942169354728,52.568353556272655,33.39759895014815,16.886678954894254,22.304296200578058,10,11.100006103515625,23.600006103515625,70.81875610351562,79.80000305175781,36.90000915527338,0,0.1136860531129964,-1.1457506907854353,228.8000030517578,-1.421055590356393,230.1999969482422,-3.044447157118043,226.6999969482422,0.1136860531129964
6785,2014-10-14,227.6999969482422,228.6999969482422,223.33200073242188,226.8000030517578,8017366.0,-0.00437254050434599,2.702074147347596,0.7499968210775275,22.988502291198287,17.587238907019564,1.4313159495636967,25.728436927056407,58.25188334844427,79.46165654073491,70.09619285375172,5.3679962158203125,-29.398905012337764,-19.705001831054688,-62.72531149088576,23.315307828776383,-41.215156660970194,1.805152998860848,52.41498666825265,35.60477912825446,17.29361696601615,21.51015482991553,10,3.21600341796875,24.600006103515625,71.77500915527344,80.80000305175781,34.90000915527338,1,0.18181822446262008,-5.500006357844992,228.6999969482422,-1.1457506907854353,228.8000030517578,-1.421055590356393,230.1999969482422,0.18181822446262008
6786,2014-10-15,225.3999938964844,231.3999938964844,223.6260070800781,231.3999938964844,11575534.0,-0.010101023638926954,1.5913289388021024,-6.666711878200129,23.102307904203002,18.930409811211078,2.6631800884126164,24.744865158668972,59.16004958478621,80.77785191681758,70.31612744150524,7.773986816406307,-28.975212472916382,-19.115003967285134,-59.70783092787238,21.477822993302084,-39.41141744757877,1.1814095130084752,52.44367040464752,22.07508539094178,2.6922162956370137,20.296413480293612,10,4.066009521484347,26.49999999999997,71.88500976562497,83.1000061035156,32.700012207031165,2,0.18056793837236196,2.702074147347596,227.6999969482422,-5.500006357844992,228.6999969482422,-1.1457506907854353,228.8000030517578,0.18056793837236196
6787,2014-10-16,233.0,233.6999969482422,223.3999938964844,227.1999969482422,17247851.0,0.03371786295169965,1.8611131715194502,-0.9666671752929688,35.820894767021386,21.31922042151059,-4.080434999260802,14.09497218640675,50.35032644739135,72.28412901305569,70.31779548690128,10.300003051757784,-29.330237229641313,-9.119998168945301,-46.17174114047856,27.931744802587957,-27.64586965471193,9.405873316821328,42.663197758383546,93.24848376030388,68.54005494314829,18.52587148576663,10,-3.53399658203125,18.25,62.936248779296875,75.5,26.70001220703125,3,0.13776826653869345,1.5913289388021024,225.3999938964844,2.702074147347596,227.6999969482422,-5.500006357844992,228.6999969482422,0.13776826653869345
6788,2014-10-17,244.8000030517578,245.7949981689453,232.1999969482422,234.6999969482422,18675203.0,0.05064378992170737,1.2489669708328601,1.7413794464219474,48.196248672837996,24.605581937686686,-14.69837466661673,-0.8600977648311243,37.6010763173274,59.56851985773346,70.3216500640391,13.595001220703125,-27.277001214654092,4.655004119873041,-26.703596928398497,36.01360516814455,-11.024296404262714,20.334304644008796,28.769946825587283,95.57051493239412,66.28210213150378,15.679300524135758,10,-10.236503601074219,6.4499969482421875,50.78623962402344,63.34999084472656,7.5,4,0.1033496843805537,1.8611131715194502,233.0,1.5913289388021024,225.3999938964844,2.702074147347596,227.6999969482422,0.1033496843805537
6789,2014-10-20,242.6999969482422,246.1999969482422,237.8999938964844,245.8000030517578,10733415.0,-0.008578456198269024,3.2564184827262266,-0.3069311118967117,43.45238135785455,27.52218407817828,-12.046707993919199,-1.6899249801107032,38.595028945862396,60.64359369266498,70.12782922212766,8.300003051757784,-23.759289746702763,4.359997558593761,-21.261244523384164,29.981239640571687,-8.450623482395201,17.170618599582724,28.860434963305977,84.69476745155895,54.47718539034132,12.810621040988968,10,-7.933998107910156,13.316009521484375,15.686248779296875,28.25,-1.300003051757784,0,0.09476726636998678,1.2489669708328601,244.8000030517578,1.8611131715194502,233.0,1.5913289388021024,225.3999938964844,0.09476726636998678
6790,2014-10-21,250.0,250.3000030517578,241.1999969482422,243.1999969482422,12117178.0,0.03007829890214042,1.4594580662189387,-2.1935450527165514,64.03508020497097,32.753724631706966,-18.151544515724993,-10.621360428486753,30.23487570518745,52.46247226017999,69.37874752070631,9.100006103515625,-20.39581076477083,12.349999999999994,-11.029481959245118,35.72948195924508,0.6602590203774525,24.039740979622536,19.63129466438312,98.88474739905804,62.25700685122316,11.689740979622542,10,-13.183998107910156,6.0160064697265625,8.386245727539062,20.949996948242188,-11.0,1,0.06240002441406234,3.2564184827262266,242.6999969482422,1.2489669708328601,244.8000030517578,1.8611131715194502,233.0,0.06240002441406234
6791,2014-10-22,241.6000061035156,250.0,240.8999938964844,250.0,9826904.0,-0.033599975585937636,1.1666696942063721,-1.2352926656868177,64.94661462752418,38.07530658434003,-8.287202538480187,-3.918696290244867,37.516504602776905,60.00818311398379,68.56665785613168,9.100006103515597,-17.706376586875052,4.900006103515608,-15.961444657506405,25.76145686453765,-5.530719276995399,15.330731484026614,26.179316803589046,67.65801491730463,25.415273363340248,10.430725380511019,10,-4.784004211425753,14.416000366210966,16.117240905761747,29.34999084472659,-7.700012207031193,2,0.0869205276054601,1.4594580662189387,250.0,3.2564184827262266,242.6999969482422,1.2489669708328601,244.8000030517578,0.0869205276054601
6792,2014-10-23,237.1999969482422,242.4199981689453,232.1000061035156,242.3000030517578,14833893.0,-0.018211957964058056,2.8651682182637077,0.6071440249081727,58.44827182511547,42.57525662491446,-3.1176786778868575,-1.2193879320907115,40.64981517975116,63.61864656752522,67.79743397013061,10.319992065429716,-14.785037233187438,1.5399971008300781,-16.768060359779838,19.848054561439994,-7.61403162947488,10.694025831135036,28.801433071875124,28.021932416967555,-17.333779272699598,9.154028730304951,10,-0.38399505615234375,18.816009521484375,20.486251831054688,33.75,-3.800003051757784,3,0.08811133821318662,1.1666696942063721,241.6000061035156,1.4594580662189387,250.0,3.2564184827262266,242.6999969482422,0.08811133821318662
6793,2014-10-24,238.1999969482422,238.8999938964844,233.3999938964844,237.3000030517578,6040944.0,0.004215851656263814,3.78263407902756,-0.17646918027489722,56.419517662520526,46.37886881258293,-2.9547940698689956,-3.327205267030166,38.21065350770385,61.828497005432666,66.89066582732366,5.5,-11.332727725674374,3.1349975585937386,-13.928264865387717,20.198259982575195,-5.396633653397004,11.666628770584481,26.094655900367286,33.516438832786385,-14.04327028165963,8.531631211990733,10,-1.3839950561523438,17.816009521484375,18.986251831054688,32.75,-6.399993896484375,4,0.0902603506895121,2.8651682182637077,237.1999969482422,1.1666696942063721,241.6000061035156,1.4594580662189387,250.0,0.0902603506895121
6794,2014-10-27,240.3999938964844,241.1000061035156,237.0,240.8000030517578,6132782.0,0.009235923494659959,7.199887086684267,-0.4444576311416727,59.01059460998311,50.381323514670136,-3.7108480205739625,-6.398703115232308,34.454553924253304,58.8654755263685,65.69261851408987,4.100006103515597,-7.907459143019878,5.6799949645996435,-10.602848683788977,21.962838612988264,-2.461426859594667,13.821416788793954,22.25615286747754,45.60433617968509,-5.171797315378953,8.141421824194312,10,-3.5499954223633097,12.116012573242159,16.78625488281247,30.550003051757784,0.8000030517577841,0,0.049500871287033066,3.78263407902756,238.1999969482422,2.8651682182637077,237.1999969482422,1.1666696942063721,241.6000061035156,0.049500871287033066
6795,2014-10-28,245.3000030517578,245.8000030517578,241.8769989013672,242.0,7205321.0,0.02038273410848479,-1.2126330193510075,-8.24981880602767,66.03447958348792,55.15156481236846,-6.539441835727018,-12.42400125604047,28.000731248390764,53.18327090692304,64.2091179103238,5.400009155273409,-4.315755397045507,10.890003967285168,-4.243217001949944,26.02322493652028,3.3233934826675977,18.456614451902738,15.783177870942552,73.74302485563821,18.38365266006855,7.566610484617556,10,-8.450004577636719,5.666000366210909,11.686241149902344,25.649993896484375,-4.8000030517578125,1,-0.015898936431935184,7.199887086684267,240.3999938964844,3.78263407902756,238.1999969482422,2.8651682182637077,237.1999969482422,-0.015898936431935184
6796,2014-10-29,250.6000061035156,250.8999938964844,244.8000030517578,247.1000061035156,10949151.0,0.021606208666208104,1.9756230089021851,1.0606050797848976,67.05685426716389,58.62222697905095,-8.816000700283723,-17.303782584980382,21.1925838662967,47.10479036124255,62.15382778222123,6.099990844726591,-1.2982787831074347,15.360006713867165,-1.4108232765034643,32.130836704237794,6.9745917186818644,23.745421709052465,8.97312761157363,98.40431921407415,41.22321507106433,8.385414995185307,10,-9.100006103515597,-7.234008789062443,6.061241149902372,20.34999084472659,-17.200012207031193,2,-0.04628892985231603,-1.2126330193510075,245.3000030517578,7.199887086684267,240.3999938964844,3.78263407902756,238.1999969482422,-0.04628892985231603
6797,2014-10-30,246.5,253.5,244.6999969482422,253.5,10666238.0,-0.016360758194961855,1.5142865862165178,-2.0,64.15998718750942,60.39597570290333,-2.905141075913747,-12.115900464450846,23.866898146790845,50.34347930726284,59.7223277947492,8.800003051757812,1.774324339912198,10.175000762939447,-6.559697542458821,26.909699068337716,1.8076516102403275,18.542349915638567,11.623488395782545,65.17413992836717,4.895735538203553,8.367349152699134,10,-3.6999969482421875,-4.5839996337890625,10.161247253417969,24.449996948242188,-8.199996948242188,3,-0.05111564342196995,1.9756230089021851,250.6000061035156,-1.2126330193510075,245.3000030517578,7.199887086684267,240.3999938964844,-0.05111564342196995
6798,2014-10-31,245.5,250.5,244.6000061035156,249.6000061035156,10408117.0,-0.0040567951318458695,1.0000000000000095,0.5857151576450852,63.24920547246262,62.595622826748674,-2.0063986104428295,-10.21404615003118,23.39374358169397,50.584162927415036,57.14774256894164,5.899993896484403,5.21479449883708,8.270000457763672,-8.389957921179473,24.929958836706817,-0.05997873170790058,16.599979647235244,11.231828889248106,51.515151515151516,-11.661032589636235,8.329979189471569,10,-2.6999969482421875,-4.8339996337890625,21.050006866455078,25.449996948242188,-9.699996948242188,4,-0.049287193904340554,1.5142865862165178,246.5,1.9756230089021851,250.6000061035156,-1.2126330193510075,245.3000030517578,-0.049287193904340554
6799,2014-11-03,244.6000061035156,247.6999969482422,244.1999969482422,244.8999938964844,7295661.0,-0.0036659629184701004,-5.363601054237758,0.07316764546071747,63.349131273968396,62.5194062788595,-0.9035646619203987,-8.69669317230833,22.799094598915104,50.75820341470879,54.56257856853131,3.5,7.312516886542625,6.695006561279257,-10.013076511218628,23.403089633777142,-1.6590349749696713,15.049048097528186,10.795829659459457,23.42774623387681,-41.4499991576674,8.35404153624894,11,-1.800003051757784,-4.934005737304659,20.849998474121122,26.34999084472659,-13.0,0,-0.05233034641193257,1.0000000000000095,245.5,1.5142865862165178,246.5,1.9756230089021851,250.6000061035156,-0.05233034641193257
6800,2014-11-04,241.8000030517578,247.27999877929688,240.5,244.1000061035156,8275079.0,-0.011447273024894455,-1.7673412699648425,7.666988809764475,62.85266498915742,62.286745207929854,0.6827438516597226,-5.2523804716357745,23.854122644098993,52.89003322239631,52.30032867001761,6.779998779296875,7.634254496886541,3.3150032043457145,-13.069110860864953,19.699117269556382,-4.877053828259619,11.507060236951048,12.313279309995124,10.000023475060097,-57.801371430937074,8.19205703260533,11,1.0,-2.134002685546875,22.025001525878906,29.149993896484375,-15.400009155273409,1,-0.0024814147888458926,-5.363601054237758,244.6000061035156,1.0000000000000095,245.5,1.5142865862165178,246.5,-0.0024814147888458926
6801,2014-11-05,247.3000030517578,248.3999938964844,241.6999969482422,244.1000061035156,8387771.0,0.022746070846089816,1.4814901679320995,-1.3913011749252284,61.58832794659576,62.635640332538784,-4.38478984015444,-9.623343670544614,16.898206887350568,46.67999705100408,49.79780514692171,6.699996948242216,8.663959654234105,7.7850028991699105,-8.060874171569083,23.630879969908904,-0.13793563619958604,15.707941434539407,5.582028044821868,52.3077157827524,-11.767734466220723,7.922938535369503,11,-3.850006103515625,-7.634002685546875,16.525001525878906,23.649993896484375,-21.0,2,-0.027496979247245035,-1.7673412699648425,241.8000030517578,-5.363601054237758,244.6000061035156,1.0000000000000095,245.5,-0.027496979247245035
6802,2014-11-06,262.20001220703125,265.39999389648443,246.3999938964844,247.1000061035156,18854462.0,0.06025074391994645,-1.3030260434680596,4.718756407505391,63.42592603494215,63.41413015169674,-17.17136347057027,-23.192145112058768,0.7079704928153205,31.226028242199448,46.508336924743986,19.00000000000003,7.98596849112937,21.085011291503918,2.9085280229638784,39.261494560043985,11.996769657233898,30.173252925773937,-38.868011474609375,87.14866476370912,25.939426316897887,9.088241634270029,11,-11.000015258789034,-17.834014892578097,-0.7750053405761719,8.749984741210938,-34.70001220703125,3,-0.10983988165418757,1.4814901679320995,247.3000030517578,-1.7673412699648425,241.8000030517578,-5.363601054237758,244.6000061035156,-0.10983988165418757
6803,2014-11-07,261.60000610351557,275.89999389648443,261.10000610351557,264.10000610351557,18876752.0,-0.0022883526910056906,-7.457135881696494,-0.16556284698573323,64.92890926714216,64.07172066915885,-14.419346704334174,-21.090155141097256,0.4097164950681531,31.195900045882638,43.29691406977114,14.799987792968864,7.887760921413587,18.845005035400334,-0.5321971916995949,38.22220726250026,9.15640392185037,28.533606148950298,-37.42664550781245,59.604547292340094,1.3096393594679512,9.688601113549959,11,-3.4000091552733807,-11.984008789062415,-6.351249694824162,9.34999084472662,-32.300003051757756,4,-0.08906728787513063,-1.3030260434680596,262.20001220703125,1.4814901679320995,247.3000030517578,-1.7673412699648425,241.8000030517578,-0.08906728787513063
6804,2014-11-10,254.6999969482422,263.0,253.5,263.0,15488194.0,-0.02637618117081786,1.2891557848254156,3.320001220703125,53.73608424786954,62.7052322985346,-5.897777283629409,-12.798609996107757,6.338556605782287,37.49110660607994,39.65792057103802,9.5,8.465734166546412,10.644995880126942,-8.244436559474195,29.53442831972808,1.2002796603263732,20.08971209992751,-28.457571020507828,40.11299264560717,-12.508591772056903,9.444716219800561,11,3.5,-5.083999633789034,-1.7999954223633097,16.25,-25.300003051757784,0,-0.07420492392202527,-7.457135881696494,261.60000610351557,-1.3030260434680596,262.20001220703125,1.4814901679320995,247.3000030517578,-0.07420492392202527
6805,2014-11-11,269.10000610351557,270.0,255.54800415039062,257.5,12497871.0,0.056537139096235034,1.157015288402632,-1.3975905829406732,69.95644272510684,63.02740879386158,-18.513627088189367,-25.23164598208396,-9.052953214678212,22.58784085416221,35.92235021877027,15.300003051757812,9.615481775415276,22.975004577636668,2.615505542656365,43.334503612617,12.79525506014653,33.15475409512683,-40.8712774570312,80.11699298318692,28.18303897104672,10.179749517490162,11,-10.90000915527338,-19.484008789062415,-20.000007629394474,1.8499908447266193,-39.49999999999997,1,-0.1393533970622607,1.2891557848254156,254.6999969482422,-7.457135881696494,261.60000610351557,-1.3030260434680596,262.20001220703125,-0.1393533970622607
6806,2014-11-12,266.10000610351557,282.3999938964844,251.6999969482422,276.0,29960801.0,-0.0111482717649809,1.7048477279174223,-0.8534473006427195,71.40739967126939,63.83267684761269,-14.621320124705449,-20.054361633531016,-7.167455585080063,25.052449856815485,32.711209691931515,30.699996948242188,10.486674471488897,17.940003967285094,-1.8247654416427963,37.70477337621301,8.057619262821106,27.822388671749053,-35.964426847031206,54.722256130642165,-0.22664203320929488,9.88238470446396,11,-4.650009155273381,-13.234008789062443,-17.725006103515568,4.849990844726619,-31.100006103515568,2,-0.14919207552211577,1.157015288402632,269.10000610351557,1.2891557848254156,254.6999969482422,-7.457135881696494,261.60000610351557,-0.14919207552211577
6807,2014-11-13,265.10000610351557,271.04501342773443,261.89999389648443,266.89999389648443,11466680.0,-0.003757985633457639,-1.2304892481522316,0.18181706087799246,69.92591919448115,64.57453392783698,-11.963539145481434,-17.41930210345953,-7.264976780715699,25.55690309664908,29.68466277723696,9.14501953125,10.555373723177723,15.33500366210933,-4.459661071187554,35.12966839540621,5.437671295460859,25.23233602875777,-31.828561968631192,43.648242629680894,-13.432907901244903,9.897332366648445,11,-3.6500091552733807,-12.234008789062443,-17.350006103515568,1.8929901123047443,-25.300003051757756,3,-0.14635987234420222,1.7048477279174223,266.10000610351557,1.157015288402632,269.10000610351557,1.2891557848254156,254.6999969482422,-0.14635987234420222
6808,2014-11-14,270.10000610351557,273.39999389648443,260.39999389648443,264.60000610351557,15760743.0,0.01886080680830915,1.1487646661218487,-3.0555762775081994,71.12374934450196,65.43838038011849,-14.64738916019553,-21.53059015855564,-13.223864307986105,20.072626679912617,28.2426343521697,13.0,10.298093422814958,19.070003509521428,-2.539172021257343,40.6791790403002,8.265415744132042,29.874591274910813,-33.88084898293519,59.93488919980796,1.344083713745043,10.804587765389389,11,-8.65000915527338,-17.234008789062443,-23.519004821777287,-3.1070098876952557,-30.49999999999997,4,-0.15771938223203574,-1.2304892481522316,265.10000610351557,1.7048477279174223,266.10000610351557,1.157015288402632,269.10000610351557,-0.15771938223203574
6809,2014-11-17,265.70001220703125,268.89999389648443,263.0,268.0,7914793.0,-0.016290239900246473,1.8780629410187946,-0.4181795987215909,64.61318004597314,65.63399316420912,-7.755137329770321,-16.147009489818572,-9.840761464200938,23.90674686914872,26.774738083793203,7.100006103515568,10.476024493311343,13.520008850097668,-8.66302578504218,35.703043485237544,2.428491532527744,24.61152616766759,-26.710004879896644,45.602660099256696,-10.614139646201494,11.091517317569933,11,-3.6500167846679688,-12.834014892578125,-19.150009155273438,0.2144927978515625,-21.600006103515653,0,-0.13699664088427232,1.1487646661218487,270.10000610351557,-1.2304892481522316,265.10000610351557,1.7048477279174223,266.10000610351557,-0.13699664088427232
6810,2014-11-18,265.60000610351557,269.135986328125,263.70001220703125,267.29998779296875,9122967.0,-0.0003763872748253627,1.023825619642218,0.7391263965183487,61.60990053920655,65.63639011894365,-4.385218808526304,-15.619169415680972,-10.834578459265146,23.453713646541587,25.761430125796448,5.43597412109375,10.88194097966732,12.640002441406182,-10.304275236543731,35.584280119356094,1.1678636024312254,24.112141280381138,-24.00539958221998,45.2769072866936,-5.371982029040225,11.472138838974963,11,-1.2000122070311932,-12.734008789062443,-19.550003051757756,-3.262512207031193,-20.90000915527338,1,-0.13629522355102086,1.8780629410187946,265.70001220703125,1.1487646661218487,270.10000610351557,-1.2304892481522316,265.10000610351557,-0.13629522355102086
6811,2014-11-19,262.60000610351557,267.79998779296875,261.29998779296875,267.10000610351557,8288530.0,-0.011295180463327115,1.203403506956974,2.647087335068577,62.67716406770762,65.55319434480649,1.1324079576637587,-11.557810729137344,-8.850415404406874,25.899968813059047,24.57791063162697,6.5,11.394847287288428,8.590002441406199,-14.085834565429138,31.265839448241508,-2.747916062011484,19.927920944823853,-18.557076339708658,16.923170823316433,-30.571096225166094,11.337918503417656,11,4.449989318847713,-9.700012207031193,-20.992004394531193,-0.35000610351556816,-16.600006103515568,2,-0.12566640987430722,1.023825619642218,265.60000610351557,1.8780629410187946,265.70001220703125,1.1487646661218487,270.10000610351557,-0.12566640987430722
6812,2014-11-20,258.10000610351557,261.39999389648443,255.3000030517578,261.39999389648443,6553602.0,-0.017136328619223762,2.696977823811104,0.7333306206597475,59.402985346558786,64.939202798075,5.576040853185816,-5.704210045231605,-5.316982409470995,29.811241834810232,22.6063392399501,7.300003051757756,12.179469533079043,3.0450019836425213,-18.253531689278248,24.34353565656329,-7.604264852817835,13.694268820102906,-11.755652491748009,15.469637945002212,-30.214120220845608,10.64926683646038,11,8.949989318847713,-5.200012207031193,-17.417007446289006,3.9724884033203693,-13.499999999999972,3,-0.08950021525474472,1.203403506956974,262.60000610351557,1.023825619642218,265.60000610351557,1.8780629410187946,265.70001220703125,-0.08950021525474472
6813,2014-11-21,259.70001220703125,262.0,258.20001220703125,259.70001220703125,7143879.0,0.006199171118477009,-1.5333251953125,-0.0,61.15213927186098,65.76320891185182,4.110433620258789,-5.9141220337227765,-7.942920673408281,27.51885574657058,20.546449565860396,3.899993896484432,12.860485390755116,3.57000732421875,-16.26671088640302,23.40672553484052,-6.348351781092106,13.488366429529634,-11.192320178180694,31.80120319160082,-16.008022289112546,9.918359105310877,11,7.349983215332031,-2.45001220703125,-19.342010498046875,2.3724822998046875,-13.000015258789062,4,-0.07662690881742917,2.696977823811104,258.10000610351557,1.203403506956974,262.60000610351557,1.023825619642218,265.60000610351557,-0.07662690881742917
6814,2014-11-24,252.3000030517578,260.79998779296875,251.8000030517578,260.29998779296875,7447667.0,-0.028494450548482098,1.0,-100.0,57.261405884359135,64.35264926287985,12.442682971431793,2.5540651612464274,-1.5824951557523264,34.166844659841445,18.442497688471573,8.999984741210938,12.093080088289128,-4.425002288818348,-22.945308396310452,14.095303818673756,-13.685155342564371,4.835150764927704,-1.758772910849217,2.884174448193034,-47.65428861092137,9.260153053746048,11,14.749992370605469,4.9499969482421875,-9.393253326416016,9.772491455078125,-8.900009155273409,0,-0.050336887810646935,-1.5333251953125,259.70001220703125,2.696977823811104,258.10000610351557,1.203403506956974,262.60000610351557,-0.050336887810646935
6815,2014-11-25,241.3999938964844,253.8000030517578,240.8000030517578,253.1000061035156,15603185.0,-0.043202572427386565,-1.015504829586451,1.4625043153845056,46.20334314516598,61.55219853775725,21.233122395516915,13.857390083779961,8.200761160553327,44.31566806284704,17.009616033200906,13.0,10.946230065591976,-15.130010986328074,-34.22987624839746,3.9698542757413406,-24.679943617362795,-5.580078355293381,40.99999999999997,2.222189569651148,-46.105824388375474,9.549932631034704,11,15.70000457763669,15.850006103515597,3.9910087585448935,20.672500610351534,-7.899993896484403,1,0.011184806442824602,1.0,252.3000030517578,-1.5333251953125,259.70001220703125,2.696977823811104,258.10000610351557,0.011184806442824602
6816,2014-11-26,239.0,244.8999938964844,238.1999969482422,242.0,10950548.0,-0.00994197993854773,-1.913038286241247,0.2564099888884844,32.20859125428568,57.36138432217999,21.66279235482864,16.17297910164183,9.39440315610807,46.07222817562325,16.217396816911027,6.699996948242216,11.094419269568846,-16.95000457763672,-37.46049601611577,3.5604868608423317,-27.205250296876216,-6.6947588583971935,42.56799407958982,3.3613569293165537,-38.40142937490067,10.255245719239523,11,16.79999542236331,18.25,7.416004180908203,23.072494506835938,-4.399993896484403,2,0.023849359616076038,-1.015504829586451,241.3999938964844,1.0,252.3000030517578,-1.5333251953125,259.70001220703125,0.023849359616076038
6817,2014-11-27,233.8999938964844,239.8999938964844,233.6230010986328,239.6999969482422,10268004.0,-0.021338937671613323,1.0248373830671564,1.933334350585928,30.129128244242096,52.806426422151105,24.441989412381332,21.376614683251887,13.278070288096615,50.48941831722752,15.825778660676166,6.276992797851591,8.52040399453756,-21.420010375976545,-43.83801820947738,0.9979974575242636,-32.629014292726964,-10.211006459226127,45.933280297851496,0.9761173082973392,-36.93817967311329,11.209003916750408,11,17.479499816894503,23.350006103515597,12.5160102844238,28.172500610351534,-4.299987792968807,3,0.051731536636425046,-1.913038286241247,239.0,-1.015504829586451,241.3999938964844,1.0,252.3000030517578,0.051731536636425046
6818,2014-11-28,233.3999938964844,235.1000061035156,226.1000061035156,234.6000061035156,10826681.0,-0.00213766572487073,7.181772784020186,0.20689854752188624,33.17536196214907,49.31333552394843,21.443652399474956,22.05437253131825,12.421234263238745,50.20575034185194,15.599227349668368,9.0,5.852172255578267,-21.315010070800753,-45.437187989821865,2.8071678482203595,-33.37609903031134,-9.253921111290197,43.6606639121093,21.037439899248113,-15.91306016969542,12.061088959510561,11,14.218002319335909,20.850006103515597,13.0160102844238,28.672500610351534,19.0,4,0.047986343187303326,1.0248373830671564,233.8999938964844,-1.913038286241247,239.0,-1.015504829586451,241.3999938964844,0.047986343187303326
6819,2014-12-01,231.8000030517578,236.1000061035156,229.6000061035156,229.8999938964844,10769616.0,-0.006855145186662748,-4.2000317384748485,-1.5833248563145825,13.069315067913777,43.91993713824923,19.81274851279369,23.870082749752413,12.795130596187448,51.001619765773455,15.28746688357229,6.5,3.1215448279644704,-22.27500076293944,-48.14316673932478,3.5931652134459,-35.20908375113214,-9.34091777474677,41.18380262042962,20.57760857841512,-10.461831354670839,12.934082988192674,12,15.149993896484375,22.449996948242188,14.61600112915039,30.272491455078125,10.0,0,0.06427952416013305,7.181772784020186,233.3999938964844,1.0248373830671564,233.8999938964844,-1.913038286241247,239.0,0.06427952416013305
6820,2014-12-02,241.1999969482422,244.53399658203125,232.0800018310547,232.5,11203087.0,0.040552173307717654,-1.6109022045286967,4.5789236983914785,28.119503384152225,40.08019706229862,7.361800114751105,15.202260949136644,2.7365603419763715,40.76576242365428,14.333750663141576,12.733993530273438,-0.1817025320831931,-12.845006561279291,-38.77443186953735,13.08441874697877,-25.809719215408336,0.11970609284975353,28.033104758451486,80.31915238994988,50.11598536293695,12.964712654129036,12,2.850006103515625,13.050003051757812,3.4830055236816406,20.87249755859375,-0.899993896484375,1,0.00912104882287501,-4.2000317384748485,231.8000030517578,7.181772784020186,233.3999938964844,1.0248373830671564,233.8999938964844,0.00912104882287501
6821,2014-12-03,240.5,246.1000061035156,239.0,242.3000030517578,10302540.0,-0.002902143271554025,-1.9583339956067312,-0.20689697507554858,28.268548188383022,36.620815155834656,5.137499085041014,16.197133653243327,2.8594292461760915,40.625323201728975,13.429631677475557,7.100006103515597,-2.8506513420524584,-13.205003356933588,-39.67942714849062,13.26942043462347,-26.442215252712117,0.032208538844940904,25.28245405843944,71.99996948242202,41.70067665696155,13.237211895778524,12,3.5500030517578125,13.75,3.408000946044922,21.572494506835938,8.5,2,-0.029106029106029108,-1.6109022045286967,241.1999969482422,-4.2000317384748485,231.8000030517578,7.181772784020186,233.3999938964844,-0.029106029106029108
6822,2014-12-04,233.3999938964844,241.8000030517578,233.1999969482422,241.0,7767248.0,-0.029521854900272704,-1.1500015258789062,4.222218454626357,18.739348743580734,31.908282874914637,9.348435966650158,22.165313602351404,9.371724275974174,46.73767496729923,14.509852259623507,8.600006103515625,-5.597776900355399,-18.865008544921835,-46.50139941977878,8.771382329935108,-32.68320398235031,-5.046813107493364,29.207864325561133,36.499938964844034,9.538352393487198,13.818195437428475,12,10.050003051757784,20.850006103515597,9.033004760742159,28.672500610351534,9.700012207031193,3,0.005141440610163084,-1.9583339956067312,240.5,-1.6109022045286967,241.1999969482422,-4.2000317384748485,231.8000030517578,0.005141440610163084
6823,2014-12-05,238.3000030517578,239.1999969482422,234.6999969482422,235.5,7419655.0,0.020994041488478388,-1.045450289396204,-0.36842115830177985,26.85811111228533,28.530139011350876,1.222121796969077,16.264093996150223,4.18350463219582,40.866881114040666,14.727163865812082,5.800003051757784,-8.32470118395895,-12.799999237060547,-40.742204195691386,15.142205721570292,-26.771101716375938,1.1711032422548726,21.387227000805353,52.727254231771006,26.961879613529593,13.971102479315416,12,1.6500015258789062,15.949996948242188,4.0579986572265625,23.772491455078125,17.0,4,-0.03650858932785084,-1.1500015258789062,233.3999938964844,-1.9583339956067312,240.5,-1.6109022045286967,241.1999969482422,-0.03650858932785084
6824,2014-12-08,235.8000030517578,247.1000061035156,233.5,243.0,9163730.0,-0.010490977624775799,-1.3050851841075826,-2.5714246788845836,25.81169422289075,26.264400242209184,1.2688975337770216,18.209146604475563,6.450567926796452,42.38767058874805,15.398818141631304,13.600006103515597,-10.790636772372523,-14.354999542236328,-43.05274165736296,14.342742572890273,-28.703870599799643,-0.00612848467301319,21.200249084881534,24.766978445696754,1.4089704609258078,14.3488710575633,12,0.8000030517577841,18.449996948242188,5.9329986572265625,25.800003051757812,20.999984741210938,0,0.07039860318018287,-1.045450289396204,238.3000030517578,-1.1500015258789062,233.3999938964844,-1.9583339956067312,240.5,0.07039860318018287
6825,2014-12-09,231.6000061035156,236.3999938964844,222.8970031738281,226.3000030517578,21103438.0,-0.017811691661939077,-1.2307925972328473,-0.7361118469712311,25.31847853395155,25.49883216217206,4.394728334723084,20.507100297432743,10.228622017655454,45.676283237329955,15.838766638179111,13.502990722656307,-13.881987792840562,-16.679996490478544,-45.0644776050851,11.704484624128042,-30.87223704778185,-2.487755933175265,22.928226350473864,35.95836002239359,11.29950486610095,14.192240557303291,12,3.39849853515625,21.048492431640653,9.632995605468778,30.00000000000003,25.899993896484403,1,0.04404143643970038,-1.3050851841075826,235.8000030517578,-1.045450289396204,238.3000030517578,-1.1500015258789062,233.3999938964844,0.04404143643970038
6826,2014-12-10,226.3999938964844,233.0,226.01499938964844,231.0,9355914.0,-0.022452556433470106,-1.6014923507080994,-0.867925180154372,25.039372462777024,24.933303742009276,8.514903152641523,23.80066165118774,15.50173084269332,49.99727294323125,15.431063105128104,6.9850006103515625,-16.516106448143944,-19.895008087158175,-48.58335839379626,8.793342219479882,-34.23918324047722,-5.550832933839132,24.965115629488906,14.473372303564549,-10.879088760492706,14.34417515331903,12,8.598510742187443,26.248504638671847,14.833007812499972,35.20001220703122,30.300018310546847,2,0.06139580181097015,-1.2307925972328473,231.6000061035156,-1.3050851841075826,235.8000030517578,-1.045450289396204,238.3000030517578,0.06139580181097015
6827,2014-12-11,226.3000030517578,229.8999938964844,224.6150054931641,226.5,7357678.0,-0.00044165568649401354,-1.9607843975329904,0.04347753975572728,23.064515374825874,23.80987634341781,8.295861522141024,21.971292528347476,15.971752272719925,49.221509358966046,15.039986678698853,5.2849884033203125,-17.488884984568813,-18.05499877929688,-46.63637529305112,10.526377734457384,-32.34568703617401,-3.7643105224197484,22.218295839000973,14.060238259755705,-10.043726875063593,14.29068825687713,12,8.698501586914034,26.348495483398438,15.25799560546875,35.30000305175781,37.69999694824219,3,0.10030930906815061,-1.6014923507080994,226.3999938964844,-1.2307925972328473,231.6000061035156,-1.3050851841075826,235.8000030517578,0.10030930906815061
6828,2014-12-12,227.5,228.43600463867188,221.1000061035156,224.3999938964844,10794329.0,0.005302681979936663,1.9509154631329024,-15.50026703288305,27.777776258583387,25.444149809047765,6.896140624787336,18.357364152832986,15.079540908531158,47.0799764786255,14.566208356158317,7.335998535156278,-17.252192955834715,-14.725001525878895,-41.52169991632121,12.071696864563393,-28.123350721100053,-1.326652330657737,18.456169319065708,24.61536114032463,-2.083010131940256,13.398349195221149,12,6.600006103515597,24.25,20.282997131347685,34.100006103515625,42.10000610351557,4,0.06857145540006848,-1.9607843975329904,226.3000030517578,-1.6014923507080994,226.3999938964844,-1.2307925972328473,231.6000061035156,0.06857145540006848
6829,2014-12-15,229.3000030517578,234.1210021972656,224.6999969482422,226.6999969482422,11949611.0,0.007912101326408072,-1.8548474353698317,0.8387099949793837,37.04497683571899,26.435869081444075,5.2570544677445525,14.430395953105005,13.495304803953672,44.288250695138345,13.847897917182724,9.421005249023409,-16.317091429873727,-11.104998016357428,-36.070367242063696,13.860371209348841,-23.587682629210576,1.377686596495721,13.673426681441896,53.594794056048656,22.817182485629136,12.48268461285314,12,4.800003051757784,22.449996948242188,24.607994079589844,28.097503662109375,38.59999084472662,0,0.11338857241153755,1.9509154631329024,227.5,-1.9607843975329904,226.3000030517578,-1.6014923507080994,226.3999938964844,0.11338857241153755
6830,2014-12-16,229.3999938964844,231.3999938964844,224.8919982910156,229.5,12089251.0,0.0004360699668373158,2.337438866935307,-0.03846379567354565,39.189180829734596,27.649272708260916,3.695867572732652,12.099695231188349,13.645705879936713,43.19343764483418,13.07367416066057,6.507995605468807,-15.716258904013642,-9.195006561279257,-31.585468570379845,13.195455447821331,-20.39023756582955,2.000224443271037,10.948625001153204,63.74310946113218,28.279013689523502,11.195231004550292,12,4.700012207031193,22.350006103515597,24.508003234863253,25.300003051757784,39.00000000000003,1,0.11944199923932186,-1.8548474353698317,229.3000030517578,1.9509154631329024,227.5,-1.9607843975329904,226.3000030517578,0.11944199923932186
6831,2014-12-17,229.6000061035156,230.6000061035156,225.3000030517578,226.6000061035156,9738097.0,0.0008718928175797114,1.1200012207031136,-29.998169057072914,44.556977477254655,30.51789812311357,1.997108792884859,9.803262809134281,13.816405015770897,41.9337816414085,12.537924521053467,5.300003051757784,-13.955533985086532,-7.344994354248087,-26.981428670080817,12.291439961584643,-17.16321151216445,2.4732228036682784,8.438779258827367,65.27918401019987,24.40117063289906,9.818217157916362,12,4.5,22.149993896484403,24.30799102783206,25.09999084472659,40.69998168945315,2,0.1215156496289711,2.337438866935307,229.3999938964844,-1.8548474353698317,229.3000030517578,1.9509154631329024,227.5,0.1215156496289711
6832,2014-12-18,235.0,235.5399932861328,231.1000061035156,233.3999938964844,10599152.0,0.02351913655459481,2.3134323259468657,0.5333353678385322,51.80180892281867,33.28942010206172,-3.522482996621136,2.7235808190043542,8.74468140400424,35.64647484935898,12.44670653157569,5.939987182617216,-13.515750642999052,-0.7900001525878793,-17.717826038730294,16.137825733554536,-9.253913095659072,7.673912790483314,1.0061318512836692,96.26043098720439,50.68860103880017,8.463912943071206,12,-0.8999938964844034,12.25,22.157997131347656,19.699996948242188,27.899993896484432,3,0.09234047747672869,1.1200012207031136,229.6000061035156,2.337438866935307,229.3999938964844,-1.8548474353698317,229.3000030517578,0.09234047747672869
6833,2014-12-19,239.8000030517578,240.5780029296875,232.1999969482422,237.3000030517578,14103255.0,0.020425544901097048,3.1311669061825187,1.5624940395582876,58.40336026701597,36.91071632918675,-9.037750990172867,-3.8406332502216856,4.380626206720478,29.992432846246402,12.189939510728957,8.378005981445312,-12.951356747706768,5.005003356933599,-7.856277191888182,17.86628390575538,-1.4256369174773056,11.435643631344504,-18.699996948242216,95.1001411711342,44.451349340682484,6.430640274410892,12,-8.96099853515625,7.4499969482421875,17.357994079589844,14.899993896484375,23.999984741210938,4,0.10091741718209613,2.3134323259468657,235.0,1.1200012207031136,229.6000061035156,2.337438866935307,229.3999938964844,0.10091741718209613
6834,2014-12-22,239.6000061035156,242.8999938964844,238.1000061035156,242.3000030517578,6021025.0,-0.0008340156200875581,1.4615456846734338,-1.0799987792968864,47.916679084297996,39.42162750144746,-9.210633932556078,-4.891670624149896,5.026459316677631,29.360491795968954,12.682980889673301,4.799987792968807,-11.077680419763567,5.440006256103487,-4.761211425347881,15.641223937554855,0.339397415377789,10.540615096829185,-18.110440063476574,81.67487450981696,33.34249154006095,5.100608840725685,12,-7.600006103515597,5.517990112304716,17.55799102783206,13.761993408203153,15.799987792968807,0,0.12520867794568802,3.1311669061825187,239.8000030517578,2.3134323259468657,235.0,1.1200012207031136,229.6000061035156,0.12520867794568802
6835,2014-12-23,244.1000061035156,244.8999938964844,238.1000061035156,240.0,5302090.0,0.018781301691853214,1.38596829374066,-1.5185224954364602,54.265408841417084,42.668964876851916,-13.13201262893159,-9.675066753608604,1.0660159685057806,24.095773337541715,12.836323919202458,6.799987792968807,-9.982117654959211,9.805005645751919,-0.8605286895244433,20.47053998102828,4.472238478113724,15.137772813390114,-21.75402294921875,95.91842772118414,48.49043445041969,5.332767167638184,12,-11.100006103515597,1.017990112304716,13.357990264892607,9.199996948242216,23.199981689453153,1,0.09750097172417105,1.4615456846734338,239.6000061035156,3.1311669061825187,239.8000030517578,2.3134323259468657,235.0,0.09750097172417105
6836,2014-12-24,244.6999969482422,246.75999450683597,243.3999938964844,246.6000061035156,1605433.0,0.002457971444999263,2.0270467183085232,-0.46341617726964474,65.82633615927267,47.420278297346,-12.139787606813172,-10.357149426812725,1.0978255278891424,22.734772953414335,12.848241621141183,3.3600006103515625,-8.490777507371632,10.1199966430664,-1.3492495638395496,21.58924284997235,4.3853735396134255,15.854619746519376,-21.0007731494141,86.84547200458336,36.463960408444734,5.734623103452971,12,-10.769996643066406,-0.25,13.932998657226562,7.600006103515625,27.90000915527338,2,0.09685327847901504,1.38596829374066,244.1000061035156,1.4615456846734338,239.6000061035156,3.1311669061825187,239.8000030517578,0.09685327847901504
6837,2014-12-29,246.0,246.4080047607422,242.1999969482422,245.3000030517578,5358093.0,0.005312640245078493,4.5514378025827105,-0.3684176711987784,61.99376813764285,51.22205517279705,-11.567968472754274,-11.28263789047594,0.21274698784787915,20.73426886766731,12.441811709238541,4.2080078125,-6.489370137187166,10.814999389648449,-1.7293691733709124,23.35936795266781,4.542815108138768,17.08718367115813,-20.455914544531282,94.7802566327534,42.84914212006416,6.2721842815096815,12,-10.270004272460938,-4.4499969482421875,13.974994659423828,6.3000030517578125,20.70001220703125,0,0.09878043818279969,2.0270467183085232,244.6999969482422,1.38596829374066,244.1000061035156,1.4615456846734338,239.6000061035156,0.09878043818279969
6838,2014-12-30,244.6000061035156,247.3000030517578,242.6999969482422,245.8999938964844,4755293.0,-0.005691032099530147,1.2439020759365533,-1.8571335149864572,64.1935602956268,54.23856444612014,-8.367145512378471,-9.486945724956428,1.639544621897386,21.491958190680208,11.490237699531939,4.600006103515625,-3.9417724049803837,8.855004882812466,-4.337095491506318,22.04710525713125,2.258954695653074,15.451055069971858,-17.358647923937497,70.65219734928188,14.65359463502385,6.596050187159392,12,-8.504005432128878,-3.050003051757784,15.374988555908232,7.299987792968778,24.799987792968835,1,0.07481597439218457,4.5514378025827105,246.0,2.0270467183085232,244.6999969482422,1.38596829374066,244.1000061035156,0.07481597439218457
6839,2014-12-31,246.6999969482422,246.6999969482422,241.3999938964844,242.0,2176609.0,0.008585407981706483,1.2553219119599643,-3.6154162167236317,76.12457094523778,58.342496681176044,-8.648909472011752,-10.976186535689578,-0.34098794209688776,18.69946829338039,10.540248382843552,5.300003051757784,-1.0405249053288799,10.209996032714855,-3.7070371757078533,24.127029241137564,3.251479428503501,17.16851263692621,-17.452774281446125,93.47819236363699,33.50110695436183,6.958516604211349,12,-10.399993896484375,-5.75,15.450000762939453,4.5500030517578125,23.099990844726562,2,0.0693149211846733,1.2439020759365533,244.6000061035156,4.5514378025827105,246.0,2.0270467183085232,244.6999969482422,0.0693149211846733
6840,2015-01-02,243.3999938964844,246.3000030517578,241.8999938964844,245.3999938964844,6128266.0,-0.01337658326947655,1.3157831334977188,-0.42553219119599767,81.48151706443159,62.44522330197349,-3.524836818081809,-7.908381306301237,2.807253115177758,21.272768974290642,10.43427174449464,4.800003051757784,1.348839671576087,6.799993133544945,-7.307265575366017,20.907251842455906,-0.25363622091052207,13.853622488000411,-12.347493191192171,33.898252483428884,-30.51968605909638,7.053629354455481,1,-4.199989318847685,-5.949989318847685,18.750003814697237,7.850006103515597,24.399993896484347,4,0.0493015624523947,1.2553219119599643,246.6999969482422,1.2439020759365533,244.6000061035156,4.5514378025827105,246.0,0.0493015624523947
6841,2015-01-05,233.5,245.0,232.6999969482422,241.3999938964844,9609478.0,-0.04067376394715427,-1.5894743266858553,3.9499969482422017,59.78261185053173,63.331979182830494,7.8076017894557594,1.5181370485703098,12.708115560046537,30.411452377501632,10.515030421607745,12.300003051757812,2.7190181842586583,-2.7500007629394645,-16.79706500023491,11.29706347435598,-9.773532881587187,4.273531355708258,-0.8227490600611986,5.479470666557974,-62.610556546052635,7.023532118647723,1,6.25,0.7000045776367188,23.674999237060547,22.516006469726562,31.70001220703125,0,0.14475369504483404,1.3157831334977188,243.3999938964844,1.2553219119599643,246.6999969482422,1.2439020759365533,244.6000061035156,0.14475369504483404
6842,2015-01-06,234.6000061035156,237.6000061035156,228.5,237.6000061035156,9314969.0,0.004710946910130964,5.066670735677064,0.3797471288344967,59.67303766469724,63.47305444923952,7.425790922199582,0.5403462332432127,11.763625227513671,28.512079040900204,10.28059612491279,9.100006103515597,4.060845366938082,-1.709995269775419,-15.715994035599635,12.296003496048797,-8.712994652687541,5.293004113136703,12.699996948242216,32.44683570913167,-39.44289243919709,7.002999382912111,1,3.2999954223633097,-0.40000152587887783,21.924991607666044,21.416000366210966,29.899993896484403,1,0.16197783039797842,-1.5894743266858553,233.5,1.3157831334977188,243.3999938964844,1.2553219119599643,246.6999969482422,0.16197783039797842
6843,2015-01-07,229.6000061035156,246.0,227.8000030517578,242.0,23205216.0,-0.02131287242078661,-1.2749996185302734,4.133331298828135,50.37594387516082,63.74630609266872,12.09911493044163,5.117523478774302,16.83200903886015,32.597282299141824,9.677059111759235,18.199996948242188,5.0380060236241775,-6.274995422363304,-20.558422987419107,8.008432142692499,-13.416709204891191,0.8667183601645831,17.323996887207073,9.523828746275976,-62.00821790987414,7.141713782527898,1,7.949996948242216,4.599998474121122,24.714740753173857,26.416000366210966,33.3999938964844,2,0.16158538814144907,5.066670735677064,234.6000061035156,-1.5894743266858553,233.5,1.3157831334977188,243.3999938964844,0.16158538814144907
6844,2015-01-08,252.3999938964844,256.10000610351557,233.5,235.0,34260889.0,0.09930308008219035,-1.2156875358095407,-1.4032260049271137,68.37061419331184,65.31355113176814,-9.71599220572844,-17.259998985212945,-5.704170494575919,8.949906363423878,10.181347522509125,26.49999999999997,5.889898769863521,15.69499282836918,-0.3861776092287812,31.776163265967142,7.6544076095702,23.73557804716816,-24.59999084472659,86.92575332849177,13.813259942852127,8.04058521879898,1,-10.449989318847713,-13.799987792968835,-1.4659957885742472,3.616012573242159,14.399993896484347,3,0.06735340891875041,-1.2749996185302734,229.6000061035156,5.066670735677064,234.6000061035156,-1.5894743266858553,233.5,0.06735340891875041
6845,2015-01-09,241.8000030517578,250.0,240.3999938964844,250.0,15273748.0,-0.04199679517058119,1.3414657747094711,-0.4712643577362957,58.356167533247984,64.48353239554318,0.5849464698990801,-6.173170858035917,4.88392883625491,18.621091072222384,9.850026237808413,12.0,5.787784356141145,4.585002136230457,-11.461412628393447,20.63141690085436,-3.438205246081509,12.608209518542424,-14.0,49.469959329670246,-23.61581487184219,8.023207382311957,1,0.15000152587887783,-3.1999969482422443,8.799995422363281,14.21600341796875,25.400009155273438,4,0.11579811574782117,-1.2156875358095407,252.3999938964844,-1.2749996185302734,229.6000061035156,5.066670735677064,234.6000061035156,0.11579811574782117
6846,2015-01-12,240.3000030517578,243.5,236.6999969482422,243.0,7630345.0,-0.006203473867115394,2.6756803569734786,0.3292680430595744,53.835026117717966,63.57700550444041,1.5591299598924877,-3.7718060331096694,6.183500933841827,19.1821166604945,9.348996376544429,6.8000030517578125,6.280542030800035,2.3900016784668026,-12.868870639146763,17.64887399608037,-5.23943448033998,10.019437837273586,-11.933999938964831,44.16960654434843,-24.911327063555284,7.629436158806785,1,1.6500015258788778,-1.6999969482422443,8.849998474121094,12.565994262695312,30.09999084472662,0,0.11444021802732873,1.3414657747094711,241.8000030517578,-1.2156875358095407,252.3999938964844,-1.2749996185302734,229.6000061035156,0.11444021802732873
6847,2015-01-13,249.0,252.0,241.6999969482422,242.1000061035156,10368939.0,0.03620473091033749,-1.6753212267254294,-2.555556183489982,56.301371724191974,62.700095663169876,-7.45448329037265,-11.26135524102645,-2.4877859080596068,9.664038448287101,8.986354301482042,11.699996948242188,6.34395947597352,9.954998779296886,-5.042468665622437,24.95246622421621,2.456265056837225,17.453732501756548,-20.079316827392574,74.9116419156196,8.745144189762001,7.498733722459659,1,-7.04999542236331,-10.399993896484432,0.15000152587890625,3.865997314453125,21.29998779296875,1,0.06506028998807722,2.6756803569734786,240.3000030517578,1.3414657747094711,241.8000030517578,-1.2156875358095407,252.3999938964844,0.06506028998807722
6848,2015-01-14,243.1000061035156,249.1999969482422,240.3350067138672,246.8999938964844,8557413.0,-0.023694754604354995,1.1107134942289039,-0.5507233556981735,52.223635432985375,60.04443616180849,-1.999957408055792,-4.356062000092152,3.4051895115089508,14.700143956900291,8.270495062758137,8.864990234375,5.727478827002926,3.275004577636679,-10.78784040860694,17.337849563880297,-3.7564179154851445,10.306427070758502,-13.635736472290006,42.477891641021536,-20.82938486465285,7.031422493121813,1,-1.1500015258789062,-4.500000000000028,5.749992370605497,9.765991210937528,25.99999999999997,2,0.08802959012420586,-1.6753212267254294,249.0,2.6756803569734786,240.3000030517578,1.3414657747094711,241.8000030517578,0.08802959012420586
6849,2015-01-15,255.3000030517578,255.6999969482422,244.3000030517578,245.3000030517578,11504776.0,0.05018509519513237,1.1111123669799432,-2.631587401018287,56.4814836073,57.266654666571654,-14.362079721304184,-15.29237983497643,-8.631191656772899,1.7080110290264088,8.338151936094834,12.599990844726591,5.508256054499498,14.175001525878912,-0.58110138714963,28.931104438907454,6.796950069364641,21.553052982393183,-25.303018691086436,97.89476896587172,37.11340686341107,7.378051456514266,1,-13.349998474121122,-16.699996948242244,-8.200000762939453,-2.4340057373046875,16.300003051757756,3,0.03016058306384406,1.1107134942289039,243.1000061035156,-1.6753212267254294,249.0,2.6756803569734786,240.3000030517578,0.03016058306384406
6850,2015-01-16,256.79998779296875,259.60000610351557,253.1000061035156,257.10000610351557,7839111.0,0.005875380819744258,1.4528217146213662,-0.030001831054681814,56.930125361609925,56.949711723358114,-15.378606819575367,-15.425235267123554,-9.856490983871737,-0.6760385423171442,8.517605059293544,6.499999999999972,5.366279106854591,14.30498657226562,-0.9470616414707251,29.557034786001992,6.678962465397433,21.931010679133806,-26.28094299744049,87.77285069380841,29.037239683066872,7.6260241068681855,1,-13.09998321533206,-16.449981689453182,-11.374984741210938,-3.933990478515625,13.5,4,0.038940811819905496,1.1111123669799432,255.3000030517578,1.1107134942289039,243.1000061035156,-1.6753212267254294,249.0,0.038940811819905496
6851,2015-01-19,257.5,263.60000610351557,256.79998779296875,258.29998779296875,6869003.0,0.0027259043625640356,-5.181800527118828,2.666463228563215,56.63206832562238,56.61182624123869,-13.763589469609542,-14.680558845032408,-10.445328721634297,-2.1356867285823284,8.81262706116426,6.800018310546818,4.690426884268106,13.609999084472662,-1.7791100940500542,28.999108262995378,5.915444495211318,21.304553673734006,-25.81771675215225,73.78032983645927,18.794297938477982,7.694554589261356,1,-11.79999542236331,-15.149993896484432,-13.676498413085938,-4.85150146484375,12.5,0,0.03766995031856801,1.4528217146213662,256.79998779296875,1.1111123669799432,255.3000030517578,1.1107134942289039,243.1000061035156,0.03766995031856801
6852,2015-01-20,256.70001220703125,263.0,250.2570037841797,260.60000610351557,7781746.0,-0.0031067487105582714,1.929430582886969,4.8750667582207265,57.02672115174336,57.350801494192304,-10.615359212038896,-12.829268587916374,-10.02151553024575,-2.096521580313947,9.397765131316474,12.742996215820312,4.118276577046004,11.725010681152355,-4.0792990757423695,27.52932043804708,3.822855802704993,19.627165559599717,-23.102665587843433,70.34174047924357,16.62118414868307,7.902154878447367,1,-8.150009155273466,-14.350006103515682,-12.876510620117188,-4.051513671875,15.0,1,0.05336961837930887,-5.181800527118828,257.5,1.4528217146213662,256.79998779296875,1.1111123669799432,255.3000030517578,0.05336961837930887
6853,2015-01-21,264.0,264.05599975585943,255.6999969482422,258.89999389648443,8973712.0,0.028437816306300823,2.2064442844009893,-1.3076959192456714,59.47426836734028,56.36231862463991,-13.994187059123874,-19.20810448862761,-17.601264384811486,-9.911840408799861,10.355625979207481,8.356002807617244,5.155326801087199,17.814998626708984,0.09005368370316091,35.53994356971481,8.952526155206073,26.677471098211896,-28.60249381175251,99.71654299857316,48.91726763511056,8.862472471502917,1,-13.62200164794919,-21.4219970703125,-20.176498413085938,-11.35150146484375,11.100006103515568,2,0.023863590124881595,1.929430582886969,256.70001220703125,-5.181800527118828,257.5,1.4528217146213662,256.79998779296875,0.023863590124881595
6854,2015-01-22,269.60000610351557,271.14801025390625,261.239013671875,264.0,15790824.0,0.021212144331498317,1.278974279788455,1.0980390983562425,63.99574123034812,56.98893792431771,-18.883604401615173,-23.65832274026394,-23.1992851060551,-15.98707200391948,11.32586054166285,9.90899658203125,6.428236452764935,21.915004730224553,1.6419984012568989,42.188011059192206,11.778501565740726,32.05150789470838,-31.90982042985911,92.59009300181916,38.01492936963215,10.136503164483829,1,-15.67600250244135,-21.67600250244135,-26.675003051757756,-17.850006103515568,2.2999877929688637,3,-0.001854599364541687,2.2064442844009893,264.0,1.929430582886969,256.70001220703125,-5.181800527118828,257.5,-0.001854599364541687
6855,2015-01-23,267.89999389648443,271.39999389648443,266.16000366210943,271.20001220703125,7274542.0,-0.0063056831177459305,1.8324411708909483,-0.5892883417529018,70.14052028562183,58.80065949852924,-14.63051944366984,-21.169209746489003,-21.981227231818025,-14.860024727861514,12.153762279593252,5.239990234375,8.688670702168224,19.024993133544967,-3.073813656579148,41.12379992366908,7.975589738482938,30.074396528607025,-26.86402576480299,83.44605005531797,21.724524967012826,11.049403395062054,1,-12.032493591308622,-19.753997802734432,-24.97499084472662,-16.149993896484432,4.100006103515568,4,0.013811169433847859,1.278974279788455,269.60000610351557,2.2064442844009893,264.0,1.929430582886969,256.70001220703125,0.013811169433847859
6856,2015-01-26,268.39999389648443,269.50399780273443,264.66000366210943,267.89999389648443,9778451.0,0.0018663680903001634,2.5775333573746844,-0.15151431081518732,69.92924812638896,60.31486798766225,-11.985790337370759,-20.872786330552742,-22.870594611929334,-15.969429658864442,12.768800233162484,4.843994140625,7.991191868586412,18.33999328613288,-5.303887415888482,41.983873988154244,6.518052935122171,30.161933637143562,-23.720342673026636,85.8109000474154,19.544185636141506,11.821940351010689,1,-12.532493591308622,-20.04999542236331,-25.47499084472662,-16.649993896484432,5.300018310546818,0,0.007078964007790178,1.8324411708909483,267.89999389648443,1.278974279788455,269.60000610351557,2.2064442844009893,264.0,0.007078964007790178
6857,2015-01-27,270.29998779296875,272.20001220703125,260.71701049804693,267.10000610351557,8658726.0,0.007078964007790178,2.2808433277965805,6.399963378906364,74.90820441485408,62.835375652314326,-11.78607147547757,-21.98618691168923,-25.113667784250936,-18.448419865621275,13.382513968066027,11.483001708984318,8.886593467521465,19.024987792968744,-6.185938015012255,44.23591360094974,6.419524888978231,31.630450696959258,-22.413895448747752,88.48471116988566,14.419099793092784,12.605462903990505,1,-12.049980163574219,-20.29998016357422,-27.374984741210938,-18.54998779296875,1.70001220703125,1,-0.0011098328025028747,2.5775333573746844,268.39999389648443,1.8324411708909483,267.89999389648443,1.278974279788455,269.60000610351557,-0.0011098328025028747
6858,2015-01-28,262.89999389648443,273.5,258.3280029296875,272.39999389648443,10080142.0,-0.027376967187109913,1.5935010668099765,-2.9687669874209113,57.91855713902358,62.9950504891725,-1.4327540094441815,-13.855276149270253,-18.311004896172733,-11.625235896989466,13.827125882890073,15.1719970703125,10.315213252399303,10.709994506835983,-14.807374881454734,36.2273638951267,-2.0486901873093757,23.46867920098134,-11.609952771470006,30.134404492755163,-40.55693076216393,12.758684694145359,1,-1.021492004394588,-12.249992370605526,-22.22499084472662,-11.149993896484432,13.600006103515568,2,0.033472873772723455,2.2808433277965805,270.29998779296875,2.5775333573746844,268.39999389648443,1.8324411708909483,267.89999389648443,0.033472873772723455
6859,2015-01-29,263.79998779296875,264.0,257.10000610351557,262.0,5871694.0,0.0034233317511551675,5.272686919128918,-0.18947239925986842,69.4346291181574,64.38443979545555,-1.1177730206762817,-14.13310801828834,-19.668340808696257,-13.096275427001785,14.41000110356761,6.899993896484432,11.018453194881175,10.754988861083973,-15.13110936675713,36.641087088925104,-2.1880602528365785,23.698037975004524,-8.956353247956628,40.853562091199414,-31.178678667269075,12.94304911392056,1,-1.9214859008789062,-13.149986267089844,-24.75548553466797,-12.04998779296875,12.800018310546818,3,0.04283555281820228,1.5935010668099765,262.89999389648443,2.2808433277965805,270.29998779296875,2.5775333573746844,268.39999389648443,0.04283555281820228
6860,2015-01-30,255.3999938964844,266.20001220703125,254.3000030517578,265.0,12329008.0,-0.031842283112904046,-1.0169527908095441,-5.333372893425097,61.88976514183604,64.9686283305904,7.892754950437308,-5.046759143013475,-11.829503003998326,-5.349113947284735,14.900349220296913,11.900009155273438,12.45080749592853,1.7549949645996321,-23.743189763738684,27.253179692937948,-10.99409739956954,14.504087328768804,18.100006103515597,5.729119893570077,-66.94305236673475,12.749092364169158,1,6.47850799560544,-4.749992370605497,-16.840995788574247,-3.6499938964844034,20.100006103515597,4,0.06460454343897748,5.272686919128918,263.79998779296875,1.5935010668099765,262.89999389648443,2.2808433277965805,270.29998779296875,0.06460454343897748
6861,2015-02-02,267.29998779296875,267.29998779296875,260.70001220703125,264.70001220703125,12354554.0,0.04659355591569625,4.076951969576037,-0.27083061801235403,63.71814182128314,65.71211951609482,-2.761300401342055,-15.056671800261142,-24.067230083199547,-17.772308327926055,15.356199217289895,11.899993896484347,12.901158016720728,11.964989471435558,-12.365037660669543,36.29501660354066,-0.20002409461699244,24.13000303748811,5.816012268066402,67.70826462241246,-4.487277799459193,12.165013566052549,2,-3.3999862670898438,-16.649986267089844,-28.240989685058594,-15.54998779296875,-1.3999938964843182,0,0.017583286276359855,-1.0169527908095441,255.3999938964844,5.272686919128918,263.79998779296875,1.5935010668099765,262.89999389648443,0.017583286276359855
6862,2015-02-03,272.60000610351557,273.29998779296875,267.29998779296875,268.89999389648443,8938676.0,0.019827978124158596,1.3529524402211637,1.423094980984979,72.31468297718718,67.13883225052226,-6.223148245795699,-18.302222238249755,-29.50528758229723,-23.50934395184916,15.60543583617367,6.0,13.393376777412499,15.365007781982342,-8.0655352070454,38.795550771010056,3.6497362874684995,27.080279276496213,-18.300003051757756,95.31253104409045,18.55825054674723,11.71527149451386,2,-8.700004577636662,-21.950004577636662,-33.410007476806584,-20.850006103515568,-8.100006103515568,1,0.004035238733993252,4.076951969576037,267.29998779296875,-1.0169527908095441,255.3999938964844,5.272686919128918,263.79998779296875,0.004035238733993252
6863,2015-02-04,266.70001220703125,274.79998779296875,266.20001220703125,272.20001220703125,10235690.0,-0.02164341072774545,-1.6461463341346154,-1.4864815822900113,59.53178460805953,66.64283707026796,0.11188555386615917,-9.992604433615043,-23.866318258479225,-18.11385339156982,16.940342125357365,8.5999755859375,13.80696845453221,7.610013580322288,-12.203736605008942,27.42376376565352,-2.2968615123432983,17.516888672987903,-12.020009460449216,60.48789456094477,-13.03077423535646,9.906875092665612,2,-2.1500167846679688,-15.400016784667969,-28.060012817382812,-14.95001220703125,-3.0,2,0.019872469255286518,1.3529524402211637,272.60000610351557,4.076951969576037,267.29998779296875,-1.0169527908095441,255.3999938964844,0.019872469255286518
6864,2015-02-05,269.39999389648443,269.5,262.0,265.60000610351557,8680179.0,0.010123665413848126,2.75,-0.6909068714488843,60.327879022256454,65.5525435965607,-2.9272870375763205,-11.967254829903311,-26.562771347430896,-21.26145533909272,17.22023992325431,7.5,14.39133576038006,9.459995269775447,-10.602366175447912,29.522356714998807,-0.5711854528362323,19.491175992387127,-13.915191748046936,73.65854675184826,1.8626754143746211,10.031180722611674,2,-4.849998474121151,-18.09999847412115,-30.576992034912166,-17.649993896484432,-10.299987792968864,3,0.02635488591081292,-1.6461463341346154,266.70001220703125,1.3529524402211637,272.60000610351557,4.076951969576037,267.29998779296875,0.02635488591081292
6865,2015-02-06,269.79998779296875,270.79998779296875,266.89999389648443,269.29998779296875,6338832.0,0.0014847583724817426,2.1199951171874547,0.1315793700509124,60.13179381161346,64.46393756158565,-3.385438860396107,-10.711172438719984,-26.60312229216447,-22.07615995581915,17.563275394749247,3.899993896484318,14.17297962489181,8.459989929199196,-10.12595346743251,27.0459333258309,-0.8329817691166568,17.75296162751505,-13.542578218750009,64.53894569160312,-6.716498283546571,9.292971698315853,2,-5.249992370605469,-18.49999237060547,-31.17498779296875,-18.04998779296875,-1.1999816894531818,4,0.025203923714647525,2.75,269.39999389648443,-1.6461463341346154,266.70001220703125,1.3529524402211637,272.60000610351557,0.025203923714647525
6866,2015-02-09,267.79998779296875,268.70001220703125,264.5,267.0,6012461.0,-0.007412898778686006,2.2307331158008403,1.5999755859375,58.96605989731501,62.69258817074798,-1.6533697616385439,-6.899024728366953,-24.181933642697572,-20.525871577011344,18.244663227613025,5.29998779296875,12.911397470782845,5.0849906921386605,-10.823065968333594,20.993047352610915,-2.8690376380974385,13.039019022374788,-10.800875090000034,45.31244784588608,-24.982120686137762,7.954028330236122,2,-3.2499923706054688,-16.49999237060547,-29.47498321533203,-16.04998779296875,-1.3999938964843182,0,0.02875284749073237,2.1199951171874547,269.79998779296875,2.75,269.39999389648443,-1.6461463341346154,266.70001220703125,0.02875284749073237
6867,2015-02-10,265.20001220703125,269.29998779296875,262.72500610351557,269.0,14601328.0,-0.009708647141341564,1.9886529151465808,-4.750057221332113,51.048962614867854,61.929299890286224,0.16438238437240216,-3.1865316403811903,-21.01788375884604,-18.358567170231197,18.08723859953672,6.574981689453182,11.131894096556664,1.6750144958496094,-12.885327473187033,16.235356464886223,-5.605156488668683,8.955185480367902,-7.488864500462512,25.000119209403238,-39.855439287934644,7.2801709845183105,2,-0.6500167846679688,-13.900016784667969,-28.22500991821289,-13.45001220703125,5.399993896484318,1,0.0026394481796130354,2.2307331158008403,267.79998779296875,2.1199951171874547,269.79998779296875,2.75,269.39999389648443,0.0026394481796130354
6868,2015-02-11,264.5,267.25,263.79998779296875,265.10000610351557,4903576.0,-0.0026395632534313984,-2.449959564825976,0.1578968502545667,45.124273164640435,59.228149228784346,1.2462834341999383,-0.8443742713680535,-19.734182506270656,-18.153977450658402,18.08431643035111,3.45001220703125,9.246185722934115,-0.09499740600585938,-11.029147309805182,10.839152497793464,-5.5620723579054925,5.372077545893774,-6.105298689975257,28.40913031717518,-31.577553187112986,5.467074951899654,2,0.04999542236328125,-13.200004577636719,-28.449996948242188,-12.75,5.5,2,0.0,1.9886529151465808,265.20001220703125,2.2307331158008403,267.79998779296875,2.1199951171874547,269.79998779296875,0.0
6869,2015-02-12,263.0,266.39999389648443,261.5,263.60000610351557,7702144.0,-0.005671077504725952,-1.7222142160810725,1.0,45.297505697889626,57.38456484612364,2.928873781389882,1.3302715411634267,-17.6043088094778,-17.075332673909287,17.40940131121789,4.899993896484432,6.636613984776204,-1.9799972534179915,-12.043708623783232,8.08371411694722,-7.011852938600612,3.0518584317646287,-3.949087230657483,16.129053428802067,-39.20104690712927,5.0318556851826095,2,4.75,-8.850006103515625,-27.124996185302734,-11.25,9.100006103515568,3,0.0026616433727424393,-2.449959564825976,264.5,1.9886529151465808,265.20001220703125,2.2307331158008403,267.79998779296875,0.0026616433727424393
6870,2015-02-13,266.79998779296875,267.5,262.79998779296875,264.89999389648443,6227927.0,0.014448622786953358,1.8484764414851806,-3.1666242815728616,48.55594942008262,55.6998768015458,1.023685010272004,-1.7730331286908267,-21.02031634591276,-21.039349397102797,16.43961836306737,4.70001220703125,6.477407764664292,1.3199905395507585,-7.998600633442436,10.638581712543953,-3.3393050469458103,5.979286126047327,-7.119112022681179,67.94866778825462,15.793652088375268,4.659295586496591,2,1.350006103515625,-11.049995422363281,-26.524982452392635,-15.04998779296875,6.100006103515682,4,-0.028860502405375743,-1.7222142160810725,263.0,-2.449959564825976,264.5,1.9886529151465808,265.20001220703125,-0.028860502405375743
6871,2015-02-16,267.20001220703125,267.875,264.70001220703125,266.20001220703125,4891925.0,0.0014993419503936956,1.7021453430990598,0.5263174802036811,47.124324960904616,52.90094813306995,0.6794378279188891,-1.4852460907560499,-21.001228897328446,-21.551647289489125,15.132095610778418,3.17498779296875,5.54674145505777,1.235014343261696,-7.312626209235987,9.782654895759379,-3.0388059329871453,5.508834619510537,-6.91437195583643,73.07719394342502,24.46353298629913,4.273820276248831,2,0.949981689453125,-11.450019836425781,-26.925006866455135,-15.45001220703125,5.199981689453182,0,0.0052394978762184685,1.8484764414851806,266.79998779296875,-1.7222142160810725,263.0,-2.449959564825976,264.5,0.0052394978762184685
6872,2015-02-17,270.39999389648443,270.89999389648443,266.85000610351557,268.0,12110078.0,0.011975978829573464,1.3823500372494508,2.399993896484432,57.54527904269275,52.680225292473644,-3.202177240823744,-3.8011197995775206,-23.507384042057595,-24.80491985824301,14.71567875617403,4.049987792968864,5.788820004806212,3.7499969482422557,-3.810148009931879,11.31014190641639,-0.030075530844783316,7.530069427329295,-9.533779743618652,94.68084761005005,41.92325681171944,3.780072479087064,2,-4.199996948242244,-12.832496643066463,-30.124988555908317,-18.649993896484432,-2.199981689453182,1,-0.01479289974219189,1.7021453430990598,267.20001220703125,1.8484764414851806,266.79998779296875,-1.7222142160810725,263.0,-0.01479289974219189
6873,2015-02-18,270.29998779296875,272.60000610351557,266.79998779296875,271.70001220703125,4958308.0,-0.00036984506572868003,2.624997615823397,-0.5833449893823851,56.646221746255826,52.27115226180691,-2.8360535938072644,-3.3781332078638115,-22.85837438167397,-24.633186806722023,14.267587501988052,5.800018310546818,4.976567283350619,3.334991455078125,-4.2850025776199345,10.954985487776185,-0.47500556127090476,7.144988471427155,-8.876422694498842,79.27912571310783,23.982380293761523,3.809997016349044,2,-3.2499847412109375,-12.732490539550781,-30.024982452392635,-18.54998779296875,-5.899993896484318,2,0.0011099457051275685,1.3823500372494508,270.39999389648443,1.7021453430990598,267.20001220703125,1.8484764414851806,266.79998779296875,0.0011099457051275685
6874,2015-02-19,269.10000610351557,270.89999389648443,267.5,270.10000610351557,4893462.0,-0.004439444112636415,1.61540447908334,0.7142732583485919,66.42689238479406,52.97060765882698,-1.8808965860374656,-2.337369015929255,-21.031418960625416,-23.323019752954337,13.235773462611236,3.399993896484432,2.9788438450723334,2.1600097656249204,-5.426792601665795,9.746812132915636,-1.6333914180204374,5.953410949270278,-7.1413840972657,64.28578101498763,2.606742586093688,3.793401183645369,2,-2.0500030517577557,-9.550010681152287,-28.825000762939453,-17.350006103515568,-6.600006103515568,3,0.0033444588482776094,2.624997615823397,270.29998779296875,1.3823500372494508,270.39999389648443,1.7021453430990598,267.20001220703125,0.0033444588482776094
6875,2015-02-20,271.60000610351557,271.864990234375,267.35000610351557,267.60000610351557,5016120.0,0.009290226470817453,-1.006659613715303,-4.0,56.656383898413075,52.71397699228232,-4.580389223373288,-4.791630061520721,-22.727069000222457,-25.76424036292559,12.175980747799356,4.514984130859432,2.54696648646609,4.475009155273369,-3.3858539210609138,12.335872231607652,0.5445776171062562,8.405440693440482,-9.12772946579696,87.34176237218331,25.33377529737976,3.9304315381671313,2,-4.550003051757756,-9.07151031494135,-31.325000762939453,-19.850006103515568,-9.800018310546818,4,0.001840942521221578,1.61540447908334,269.10000610351557,2.624997615823397,270.29998779296875,1.3823500372494508,270.39999389648443,0.001840942521221578
6876,2015-02-23,270.29998779296875,273.20001220703125,266.39999389648443,272.60000610351557,4134393.0,-0.0047865179725045115,2.8856908683482834,-0.5750045776367045,45.936357274032204,52.145909732189466,-3.2279006005817905,-3.5225748602677527,-20.453585518634156,-24.132980362786668,11.324893136978135,6.800018310546818,1.7882266922364352,3.079991149902355,-4.890903275956475,11.050885575761185,-0.9054560630270885,7.065438362831799,-7.334602709040155,57.3526969837042,-0.42421049025050195,3.985447212929423,2,-2.949981689453125,-7.771492004394531,-28.274982452392635,-18.54998779296875,-11.0999755859375,0,0.009618964931315865,-1.006659613715303,271.60000610351557,1.61540447908334,269.10000610351557,2.624997615823397,270.29998779296875,0.009618964931315865
6877,2015-02-24,270.0,271.60000610351557,266.85000610351557,271.60000610351557,3554964.0,-0.0011098328025028747,4.937477350321809,0.6956492894768193,57.26871121436019,53.49529173771388,-2.4310857543462134,-3.4216431531561966,-19.160324198986586,-23.353234744033955,10.945116886710544,4.75,0.9713699135054412,2.7950027465820426,-5.15258310072079,10.742588593884875,-1.178790177069402,6.768795670233487,-6.561230807709819,52.941123672151946,-4.307266666104098,3.973792923651424,2,-2.649993896484375,-7.471504211425781,-25.974994659423885,-18.25,-11.899993896484432,1,0.008888866283275565,2.8856908683482834,270.29998779296875,-1.006659613715303,271.60000610351557,1.61540447908334,269.10000610351557,0.008888866283275565
6878,2015-02-25,271.70001220703125,272.82000732421875,268.39999389648443,270.0,6261721.0,0.006296341507523229,1.2436602481681431,-1.0625035762650819,55.29958583251869,54.60663397489489,-3.355206440625409,-4.667902760703669,-19.8655148474798,-24.600247481522985,10.911106006572588,4.420013427734318,0.3904405409833771,4.055014038085915,-3.863381110558578,11.973409186730407,0.09581646376364006,8.01421161240819,-7.806794270713908,77.94123586882844,21.82807174812639,3.9591975743222565,2,-3.70001220703125,-7.150016784667969,-26.250007629394588,-19.95001220703125,-11.300018310546818,2,-0.012881854408357762,4.937477350321809,270.0,2.8856908683482834,270.29998779296875,-1.006659613715303,271.60000610351557,-0.012881854408357762
6879,2015-02-26,275.10000610351557,275.79998779296875,270.89999389648443,272.0,6614019.0,0.012513778961090294,1.1777898341866757,1.8235199080888618,60.72878995859724,55.95917181250763,-5.4292581169016785,-7.565825183816571,-22.268696250170223,-27.581950814921953,11.179036146420932,4.899993896484318,0.715241100844537,6.890007019042912,-1.4732985606282227,15.253312598714047,2.708354229207373,11.07165980887845,-10.770517372932147,92.55338144724773,35.95668694678025,4.181652789835561,2,-4.850006103515568,-10.050010681152287,-28.622005462646428,-23.350006103515568,-5.700012207031136,3,-0.038894990802017304,1.2436602481681431,271.70001220703125,4.937477350321809,270.0,2.8856908683482834,270.29998779296875,-0.038894990802017304
6880,2015-02-27,271.89999389648443,276.29998779296875,270.70001220703125,275.70001220703125,5905313.0,-0.011632177884529082,1.240003906273842,-1.2258099447731408,57.91507156314855,57.15814365720139,-1.5977517919391175,-3.2319999989259145,-18.091727353479143,-23.963638811234205,11.840924323260873,5.5999755859375,1.4626177499349637,2.864994812011787,-3.0847156601374763,8.81470528416105,-0.10986042406284469,5.839850048086419,-6.882275222157887,55.555589806506426,-2.366515394135128,2.9748552360746285,2,-0.5500030517578693,-6.599998474121151,-20.975990295410213,-20.149993896484432,-1.1999816894531818,4,-0.03457151198047881,1.1777898341866757,275.10000610351557,1.2436602481681431,271.70001220703125,4.937477350321809,270.0,-0.03457151198047881
6881,2015-03-02,272.0,273.29998779296875,267.10000610351557,272.0,8450051.0,0.00036780472879915926,3.7692614676745824,-0.0,64.52987328697455,57.93420968434381,-1.0563641825027048,-3.121900499815297,-17.199919934834895,-23.584631904798925,12.144792237578002,6.199981689453182,2.3896208026007457,2.7300003051757926,-3.3018793939338593,8.761880004285445,-0.28593954437906177,5.745940154730647,-6.079699796182069,54.49739550534974,-7.275620811053216,3.0159398495548397,3,-0.6500091552734375,-6.700004577636719,-19.99325180053711,-20.25,1.8999938964844318,0,-0.03750004487879133,1.240003906273842,271.89999389648443,1.1777898341866757,275.10000610351557,1.2436602481681431,271.70001220703125,-0.03750004487879133
6882,2015-03-03,273.70001220703125,278.39999389648443,270.60000610351557,272.0,6855805.0,0.006250044878791439,-2.4666612413194073,100.0,68.85246516747138,59.29045895336777,-2.5021710579956107,-4.99117789210743,-18.041999860211234,-24.846767599672262,12.09947369485901,7.799987792968864,2.9398895981622104,4.375012207031261,-1.8030054932981443,10.553029907360667,1.2860033568665585,7.464021057195964,-6.949336996081229,58.40719675487058,-7.272751683959811,3.089008850164689,3,-1.3000183105468182,-7.350013732910156,-21.591262817382784,-21.95001220703125,3.699981689453182,1,-0.052977710461452054,3.7692614676745824,272.0,1.240003906273842,271.89999389648443,1.1777898341866757,275.10000610351557,-0.052977710461452054
6883,2015-03-04,272.0,275.20001220703125,270.8900146484375,274.10000610351557,4934265.0,-0.006211224447243868,1.0046414909547703,-1.2352888378271305,68.29265569524158,59.49776598786194,-0.5986016895633952,-3.029046062787529,-15.64086307642242,-22.69196504894282,11.905714237917138,4.30999755859375,3.565881183587237,2.410000610351574,-3.7485725054550585,8.568573726158206,-0.6692859475517139,5.489287168254862,-4.899993896484432,43.362824688477374,-27.4041627346448,3.079286557903305,3,0.39999389648443184,-5.650001525878906,-17.87499237060547,-20.25,2.899993896484432,2,-0.051102918737075065,-2.4666612413194073,273.70001220703125,3.7692614676745824,272.0,1.240003906273842,271.89999389648443,-0.051102918737075065
6884,2015-03-05,276.5,277.29998779296875,272.0,274.29998779296875,12416812.0,0.016544117647058876,1.789476220305498,-1.0476218156453279,69.1699476015402,60.88816195487606,-4.401375398023447,-7.346518303538346,-19.36654495071872,-26.704793491052015,12.375939592896565,5.29998779296875,3.4382628058846194,6.555000305175781,-0.3328167108867319,13.442817321238294,3.1110917971445247,9.998908813207038,-8.269995117187534,83.18587655761314,11.564105739663177,3.4439085080312672,3,-4.100006103515568,-10.150001525878906,-20.235748291015625,-29.199996948242188,-1.5,3,-0.05822787017546316,1.0046414909547703,272.0,-2.4666612413194073,273.70001220703125,3.7692614676745824,272.0,-0.05822787017546316
6885,2015-03-06,276.60000610351557,280.39999389648443,275.89999389648443,277.29998779296875,8004103.0,0.0003616857270003493,-3.285701829596384,-0.3181717297822425,68.79996484379294,63.42856279596059,-4.154426769556096,-7.284440551368277,-18.820176731446224,-26.296133495465853,12.870837283051264,4.5,3.3991868390505147,6.315005493163994,-1.1866529875911738,13.816663973919162,2.5641762527864103,10.065834733541578,-7.353002319335928,71.42863698733802,-0.008659466420184003,3.7508292403775734,3,-2.975006103515568,-9.250007629394474,-20.335754394531193,-29.300003051757756,8.100006103515682,4,-0.026030412321598417,1.789476220305498,276.5,1.0046414909547703,272.0,-2.4666612413194073,273.70001220703125,-0.026030412321598417
6886,2015-03-09,275.5,277.89999389648443,274.39999389648443,276.20001220703125,7200867.0,-0.00397688387289441,-1.4137727827588604,1.0000435976805222,61.13535779442397,63.85819019374545,-2.502380189843109,-5.879432719953343,-17.092594091369904,-24.651969205185253,13.600614492472685,3.5,2.994827569227425,4.829998779296886,-2.920887083160494,12.580884641754267,0.9545558480681962,8.705441710525577,-4.9146374023437716,50.0,-17.73304563462345,3.8754429312286987,3,-1.75,-4.9499969482421875,-19.235748291015625,-28.199996948242188,2.399993896484432,0,-0.01742282320496824,-3.285701829596384,276.60000610351557,1.789476220305498,276.5,1.0046414909547703,272.0,-0.01742282320496824
6887,2015-03-10,265.89999389648443,276.54998779296875,265.39999389648443,275.0,12214533.0,-0.0348457571815447,-1.20791824919855,12.999782021100277,43.20989747429793,62.51489148727648,7.213449858888453,3.9797467483893456,-7.005534488088244,-14.679454508427796,13.991504450750808,11.149993896484318,2.7505162824024865,-4.805006408691327,-12.457591684904287,2.8475788675216336,-8.631299046797778,-0.978713770584875,14.5,3.3333333333333335,-60.339256947399896,3.8262926381064766,3,7.0,5.050003051757756,-8.624992370605526,-18.59999084472662,9.300018310546818,1,0.030086499374326614,-1.4137727827588604,275.5,-3.285701829596384,276.60000610351557,1.789476220305498,276.5,0.030086499374326614
6888,2015-03-11,264.5,266.29998779296875,259.60000610351557,266.10000610351557,11650253.0,-0.005265114436329932,5.700083924620489,0.17582472861171428,42.944790444834915,60.53889154130289,8.364313338110207,5.670468514144318,-5.0795802623813415,-13.099723537752709,14.361912813063743,6.699981689453182,2.9709662241272667,-6.2050003051757585,-13.857585581388719,1.4475849710372017,-10.03129294328221,-2.378707667069307,15.59999389648442,23.557676789314293,-38.38344740019867,3.8262926381064766,3,5.5,5.5,-7.224998474121094,-17.199996948242188,10.100006103515568,2,0.048771243464969416,-1.20791824919855,265.89999389648443,-1.4137727827588604,275.5,-3.285701829596384,276.60000610351557,0.048771243464969416
6889,2015-03-12,263.70001220703125,271.0,262.89999389648443,265.79998779296875,9272648.0,-0.003024528517840297,-3.378367232477298,1.3124797344981298,37.21686108008324,58.23909037651785,8.244109736413634,6.878239295526498,-3.8197832447833093,-12.089294724533488,15.04765412613448,8.100006103515568,2.8458861880890254,-7.039988708496082,-14.549254835566103,0.4692774185739381,-10.794621772031064,-3.2853556449611006,15.579982177734394,19.711579373626506,-37.404802104274765,3.7546330635350094,3,6.29998779296875,6.29998779296875,-5.775016784667969,-15.750015258789062,9.5,3,0.04247243523318489,5.700083924620489,264.5,-1.20791824919855,265.89999389648443,-1.4137727827588604,275.5,0.04247243523318489
6890,2015-03-13,259.10000610351557,266.29998779296875,256.89999389648443,264.0,9050811.0,-0.017444087563804223,-1.021500083677078,2.3333575539150417,33.62577821957795,54.80530203569601,12.111107101922471,11.45933032640687,1.3024451186902866,-7.4200202074522394,15.701376458721567,9.399993896484318,2.5190728415196304,-11.254995727539097,-20.2561583344455,-2.2538331206326916,-15.7555770309923,-6.754414424085894,19.39278875000008,10.476248604910172,-44.68481959313036,4.500581303453205,3,9.549987792968864,9.549987792968864,-1.175010681152287,-11.15000915527338,3.899993896484432,4,0.0613662428480688,-3.378367232477298,263.70001220703125,5.700083924620489,264.5,-1.20791824919855,265.89999389648443,0.0613662428480688
6891,2015-03-16,268.60000610351557,270.70001220703125,255.3999938964844,259.79998779296875,13254478.0,0.03666537929838776,1.3538434451917278,-1.7959243412242845,48.387105847343314,52.53137322234845,2.3223150782190487,2.181435417360092,-7.235019477503158,-16.66068257890811,16.18362693129285,15.300018310546847,1.9319530284748225,-1.8249954223633154,-10.744252656500123,7.094261811773492,-6.284624039431719,2.6346331947050885,8.597220692578219,62.41142324502199,6.681642197366941,4.459628617068393,3,-0.7000122070311363,-0.7000122070311363,-10.675010681152287,-20.65000915527338,-1.6000061035155682,0,0.05994045323033581,-1.021500083677078,259.10000610351557,-3.378367232477298,263.70001220703125,5.700083924620489,264.5,0.05994045323033581
6892,2015-03-17,266.39999389648443,275.5,264.70001220703125,275.0,18474895.0,-0.008190663280116528,1.2499960263595413,-0.9772713874025085,43.963540229277804,49.8281381705747,3.7748925431437783,4.2861666350797805,-4.113652715783076,-14.141237259603031,16.492168010328957,10.79998779296875,1.561542461834847,-3.825007629394463,-12.92419812753036,5.274182868741434,-8.37460287846244,0.7245876196735139,-11.000000000000028,54.72635154113744,1.7315591217542519,4.549595249067963,3,1.5,1.5,-8.47499847412115,-18.449996948242244,1.7000122070311363,1,0.04316816915719812,1.3538434451917278,268.60000610351557,-1.021500083677078,259.10000610351557,-3.378367232477298,263.70001220703125,0.04316816915719812
6893,2015-03-18,270.60000610351557,271.0,263.10000610351557,266.70001220703125,8288101.0,0.01576581194916682,2.3617126271841498,-0.4534873405368925,44.96645120062914,47.13886079269569,-0.7203450719596276,0.11571633019093497,-7.163319918818104,-18.010117688946764,16.513300673632582,7.899993896484432,1.087050268679377,0.3600036621093068,-8.740696445374112,9.460703769592726,-4.190346391632431,4.910353715851045,-15.200012207031165,75.6219283155969,26.48962195738453,4.55035005374171,3,-2.7000122070311363,-2.7000122070311363,-12.675010681152287,-22.65000915527338,-4.600006103515568,2,0.016999283073763083,1.2499960263595413,266.39999389648443,1.3538434451917278,268.60000610351557,-1.021500083677078,259.10000610351557,0.016999283073763083
6894,2015-03-19,270.0,273.60000610351557,269.29998779296875,271.0,7083924.0,-0.002217317405698971,-2.5833121407862807,-0.2564106576939667,47.74347878089347,44.799251230151306,-1.273219854273293,0.8291139259306988,-6.131247520155739,-17.11423477721857,16.64933138031155,4.300018310546818,0.2792898249369955,-0.285002136230446,-9.370856227427112,8.80085195496622,-4.827929181828779,4.257924909367887,-14.198005981445277,72.63682422943135,23.31250901443636,4.542927045598328,3,-3.350006103515568,-2.100006103515568,-12.075004577636719,-22.050003051757812,-3.899993896484432,3,0.017037059642650343,2.3617126271841498,270.60000610351557,1.2499960263595413,266.39999389648443,1.3538434451917278,268.60000610351557,0.017037059642650343
6895,2015-03-20,272.10000610351557,272.60000610351557,268.29998779296875,270.70001220703125,19322478.0,0.0077778003833910425,2.583357705072411,-1.3999938964843182,50.11338543227281,43.57458763435673,-4.558001935690186,-1.2980652871511893,-7.424155134589398,-18.981388014605358,16.605757341134915,4.300018310546818,-0.38466935267183544,1.790003967285088,-7.313818719201947,10.893826653772123,-2.761907375958401,6.341915310528577,-15.904051965331917,83.08461261666108,32.993023275103035,4.551911343243515,3,-6.125015258789006,-4.200012207031136,-11.15000915527338,-24.15000915527338,-3.800018310546818,4,0.004042653725987888,-2.5833121407862807,270.0,2.3617126271841498,270.60000610351557,1.2499960263595413,266.39999389648443,0.004042653725987888
6896,2015-03-23,272.89999389648443,273.79998779296875,270.29998779296875,272.39999389648443,6980534.0,0.0029400506248593583,2.043494413926855,0.3571444141689518,49.07405379706825,44.22616055910899,-6.4431522661076315,-1.9955950577752333,-7.342751006327774,-19.62613302012568,16.427578306007458,3.5,-1.4702824566938943,2.459991455078182,-6.717188436283038,11.637171346439402,-2.1285984906024282,7.048581400758792,-16.317958841064467,79.03219852186616,28.75351928085074,4.588589945680612,3,-7.449996948242244,-5.0,-10.95000076293951,-24.949996948242244,-0.7999877929688637,0,-0.0362770029970747,2.583357705072411,272.10000610351557,-2.5833121407862807,270.0,2.3617126271841498,270.60000610351557,-0.0362770029970747
6897,2015-03-24,272.39999389648443,273.79998779296875,270.72198486328125,273.10000610351557,5092996.0,-0.0018321729981044532,1.931465442074057,-1.4000244140622726,50.47618286410175,45.06298193902752,-5.502847223487379,-1.3771834618240177,-6.229466551878318,-18.906756245627946,16.239770254417902,3.0780029296875,-2.646320449368204,1.8399917602539517,-7.375646686633331,11.055630207141235,-2.7678274631896898,6.447810983697593,-15.439599542172857,86.91592250233221,34.285124906367926,4.607819223443631,3,-6.949996948242244,-4.5,-10.45000076293951,-24.449996948242244,-0.6999816894531818,1,-0.019823766583990876,2.043494413926855,272.89999389648443,2.583357705072411,272.10000610351557,-2.5833121407862807,270.0,-0.019823766583990876
6898,2015-03-25,268.20001220703125,272.79998779296875,267.5,272.79998779296875,5512620.0,-0.015418435328780622,1.3043547488257303,6.571279100184169,40.04797918072396,45.3775506168765,-0.8077697981021288,2.6847933710622556,-1.2621564275253263,-14.4936261652432,15.67961678828469,5.29998779296875,-3.6696160389302577,-2.1849899291992188,-11.44231012148856,7.072330263090123,-6.813650025343861,2.4436701669454237,-10.868825739805914,11.111326403084703,-36.09899233121565,4.628660096144666,3,-2.7500152587890625,-0.30001831054681816,-6.316265106201172,-20.250015258789062,6.79998779296875,2,-0.00037287881791181476,1.931465442074057,272.39999389648443,2.043494413926855,272.89999389648443,2.583357705072411,272.10000610351557,-0.00037287881791181476
6899,2015-03-26,264.39999389648443,267.70001220703125,263.10000610351557,266.39999389648443,7876817.0,-0.014168598574162194,-1.0000132685825758,0.43478491627524346,36.563870433456984,45.70400530730749,3.4665249684095443,5.946997815204838,2.883551884209453,-10.486022123902671,14.702732911333637,5.100006103515682,-3.5210034649081194,-5.450007629394463,-14.796326235742526,3.8963109769536004,-10.123166932568495,-0.7768483262204313,-6.705431158603631,12.149439416800526,-30.675644318276703,4.673159303174027,3,1.0500030517577557,3.5,-2.091243743896541,-16.449996948242244,1.8999938964843182,3,0.006051460440434031,1.3043547488257303,268.20001220703125,1.931465442074057,272.39999389648443,2.043494413926855,272.89999389648443,0.006051460440434031
6900,2015-03-27,262.5,265.60000610351557,258.89999389648443,265.60000610351557,5750606.0,-0.007186058775887516,3.322580010041333,1.550003051757784,35.93073964813634,44.319964618506724,6.592834062988516,7.490712722361195,5.065928676033423,-8.342675351953915,13.80087980140594,6.700012207031136,-3.288787047324263,-6.880001831054699,-16.72439108566323,2.9643874235538306,-11.802196458358992,-1.9578072037504057,-4.44932851687679,24.161124685863104,-17.02288263781624,4.922194627304266,3,4.6999969482421875,5.399993896484432,0.7999992370605469,-14.550003051757812,4.5,4,0.013714308965773636,-1.0000132685825758,264.39999389648443,1.3043547488257303,268.20001220703125,1.931465442074057,272.39999389648443,0.013714308965773636
6901,2015-03-30,261.79998779296875,265.5,261.39999389648443,264.70001220703125,5224026.0,-0.0026667131696428426,-1.2162122036918273,0.9354899046081624,44.504015964039915,44.38001747792473,6.95859562834471,7.78660821756273,6.023444760684811,-7.488729557810416,13.637727400165002,4.100006103515568,-2.784901109225416,-7.070013427734352,-17.388338556953784,3.248311701485079,-12.229175992344096,-1.9108508631246082,-3.4003297395079812,19.463054257818033,-25.413757219049696,5.159162564609723,3,4.5500030517578125,6.100006103515682,2.9892616271972656,-13.849990844726562,16.20001220703125,0,0.02482811422107556,3.322580010041333,262.5,-1.0000132685825758,264.39999389648443,1.3043547488257303,268.20001220703125,0.02482811422107556
6902,2015-03-31,259.20001220703125,265.10000610351557,259.0,262.20001220703125,8413335.0,-0.009931152433794499,-2.5882131188740556,1.0344740497537568,43.11689897017043,44.17451167454043,9.420516642224982,9.744170694119077,8.88181139625965,-4.986287013923402,12.855378309799868,6.100006103515568,-1.7374746473548726,-8.944989013671886,-19.855046087089534,1.9650680597457608,-14.40001755038071,-3.4899604769630628,-0.45834731463969547,2.1584060596077013,-43.5390802955135,5.455028536708826,3,7.1499786376953125,8.699981689453182,5.739238739013672,-11.250015258789062,22.29998779296875,1,0.04976849262715577,-1.2162122036918273,261.79998779296875,3.322580010041333,262.5,-1.0000132685825758,264.39999389648443,0.04976849262715577
6903,2015-04-01,258.10000610351557,260.0,253.8000030517578,257.39999389648443,8248076.0,-0.004243850508143798,1.75555419921875,-0.2333374023437121,42.783500694903715,43.62340299831935,9.567002546258607,10.276302068433722,9.997417415588188,-3.981620222304457,12.250915932378655,6.1999969482421875,-2.012842733730281,-9.34999542236335,-20.973653784692544,2.273662939965874,-15.161824603527975,-3.5381662411987236,17.399993896484432,30.93525337806274,-17.30367849419582,5.81182918116461,4,5.699989318847713,8.999992370605526,6.839244842529354,-10.15000915527338,20.899993896484432,2,0.05269277714802212,-2.5882131188740556,259.20001220703125,-1.2162122036918273,261.79998779296875,3.322580010041333,262.5,0.05269277714802212
6904,2015-04-02,260.39999389648443,261.39999389648443,256.89999389648443,258.29998779296875,5633516.0,0.008911227193254767,1.195118683428919,2.9999564042206397,51.780805195847755,43.80867186093879,6.439196933687697,7.070822753810603,7.5595446790856045,-6.254367441513239,11.243418248290796,4.5,-1.846991914745388,-6.2450073242187045,-17.45223652830117,4.962221879863762,-11.84862192625991,-0.6413927221774998,14.666006164550708,55.932111337407406,2.7959782945847564,5.603614602041233,4,3.4000015258788494,6.700004577636662,5.875003814697209,-12.449996948242244,15.100006103515568,3,0.056067613078821577,1.75555419921875,258.10000610351557,-2.5882131188740556,259.20001220703125,-1.2162122036918273,261.79998779296875,0.056067613078821577
6905,2015-04-07,269.39999389648443,271.29998779296875,260.79998779296875,260.79998779296875,8588409.0,0.03456221279167049,-1.4418587321019853,4.095229099152693,51.1110941569012,44.035009678698,-3.334762959265106,-2.6311411490316345,-1.42179750756776,-15.404442842911521,9.249585974679073,10.899993896484318,-1.8383911662739365,3.114993286132858,-7.1704618422839985,13.400448414549743,-2.0277342780755703,8.257720850341286,5.240686224365163,89.14288255343446,35.64414342462808,5.142727564208438,4,-5.599998474121151,-2.299995422363338,-1.7499961853027912,-20.949996948242244,-0.19998168945318184,1,-0.011507075626389418,1.195118683428919,260.39999389648443,1.75555419921875,258.10000610351557,-2.5882131188740556,259.20001220703125,-0.011507075626389418
6906,2015-04-08,270.70001220703125,274.60000610351557,267.89999389648443,268.39999389648443,9787616.0,0.0048256063103191416,-3.060590928006729,0.267443799790627,56.125381143617695,44.66269837642199,-5.564872514029275,-4.542075024175688,-2.7037859552741565,-16.800599160749698,7.58461392694072,6.700012207031136,-1.9310960036654023,4.655010986328136,-4.924895712488876,14.234917685145149,-0.1349423630803699,9.444964335736643,-16.900009155273438,81.25003209480424,26.75378574224613,4.78995334940851,4,-6.500007629394531,-3.6000137329101562,-2.375019073486328,-20.20001983642578,-4.800018310546818,2,-0.013668311932699462,-1.4418587321019853,269.39999389648443,1.195118683428919,260.39999389648443,1.75555419921875,258.10000610351557,-0.013668311932699462
6907,2015-04-09,273.89999389648443,274.89999389648443,270.89999389648443,271.70001220703125,6874750.0,0.011821136110647279,-1.1052530135963816,0.9565061631749127,54.83869524283432,46.306111272212036,-9.532105838905238,-7.496327352080641,-5.909433831685078,-20.06311998339396,7.618397943063496,4.199981689453182,-2.252554860888438,7.454992675781284,-2.7472701435324893,17.657255495095058,2.3538612661243974,12.55612408543817,-19.683990783691456,95.26066145071374,41.642347682120516,5.101131409656895,4,-9.549995422363338,-6.799995422363338,-5.57500076293951,-23.304000854492244,-7.699981689453182,3,0.014968989393497667,-3.060590928006729,270.70001220703125,-1.4418587321019853,269.39999389648443,1.195118683428919,260.39999389648443,0.014968989393497667
6908,2015-04-10,277.39999389648443,277.79998779296875,272.69900512695307,275.0,5839478.0,0.012778386557112276,2.1881324088997753,1.0909153962463043,60.0,48.910125668494594,-12.951876663538087,-10.519689993724,-9.135986117983123,-23.68577744057353,7.905250045709268,5.100982666015682,-2.5262779301221485,10.309992980957077,-0.9507224694794445,21.570708431393598,4.6796352557388445,15.940350706175309,-22.356631152343795,98.08615304642935,44.937254822996856,5.630357725218254,4,-11.59999847412115,-10.299995422363338,-8.024997711181697,-25.54999542236331,-12.799987792968864,4,0.014780123265055067,-1.1052530135963816,273.89999389648443,-3.060590928006729,270.70001220703125,-1.4418587321019853,269.39999389648443,0.014780123265055067
6909,2015-04-13,274.89999389648443,278.29998779296875,272.89999389648443,277.10000610351557,5334511.0,-0.009012256867362844,1.3478358941697601,-0.9166740841523666,53.74330285380445,50.889299358013275,-9.840670398041027,-7.523317909038781,-6.414964655433607,-21.253962161600896,8.31436097619176,5.399993896484318,-2.9327884737580803,7.249993896484455,-4.407843960206151,18.90783175317506,1.4210749681391803,13.078912824829729,-18.491233649414085,80.57146344866104,29.92001059504195,5.828918928345296,4,-8.84999847412115,-7.799995422363338,-5.5249977111816975,-21.79999542236331,-12.899993896484432,0,0.014914536902679743,2.1881324088997753,277.39999389648443,-1.1052530135963816,273.89999389648443,-3.060590928006729,270.70001220703125,0.014914536902679743
6910,2015-04-14,275.0,277.39999389648443,271.70001220703125,274.0,5057551.0,0.0003637908538958179,-1.0357166212534263,-0.45454293244557764,52.861045165206534,51.8178581581429,-8.919013311444587,-6.71536046500006,-6.0174318925064085,-21.420666867957408,8.45346614673875,5.699981689453182,-2.49344406084964,6.555000305175781,-4.81281423890448,17.922814849256042,0.8710930331356508,12.238907577215912,-16.839941549257787,68.26932952254616,20.331775711817954,5.683907272040129,4,-8.950004577636719,-7.900001525878906,-5.625003814697266,-21.900001525878878,-14.29998779296875,1,0.0018181818181817189,1.3478358941697601,274.89999389648443,2.1881324088997753,277.39999389648443,-1.1052530135963816,273.89999389648443,0.0018181818181817189
6911,2015-04-15,284.70001220703125,288.3999938964844,274.60000610351557,275.70001220703125,11573947.0,0.03527277166193188,-1.4642808486057148,9.0,63.398714538270205,54.0713932212651,-16.795247526216258,-15.965938352432204,-15.480563134458976,-31.083748271274715,9.500325873550317,13.799987792968807,-1.230326068108468,15.45001220703125,1.9548268618837596,28.94519755217874,8.702419534457533,22.197604879604967,-24.928759408910935,78.85724748883922,34.369260590146126,6.747592672573744,4,-13.600013732910156,-13.600013732910156,-14.212512969970703,-30.600013732910128,-23.4000244140625,2,-0.05444327128700133,-1.0357166212534263,275.0,1.3478358941697601,274.89999389648443,2.1881324088997753,277.39999389648443,-0.05444327128700133
6912,2015-04-16,277.89999389648443,286.0,276.29998779296875,286.0,10534865.0,-0.02388485429920495,1.395062937747955,-0.9000006781683965,59.99997483087929,55.98433479192905,-7.893798628874038,-8.70658564350316,-8.68865826548091,-24.21411383369255,9.99408214073971,9.70001220703125,0.17138686568983985,8.074993896484443,-5.881008322848118,22.030996115816976,1.0969927868181912,15.052995006150695,-15.265866988527705,37.12567956507869,-11.105697805856984,6.978001109666268,4,-5.250000000000057,-6.799995422363338,-5.749992370605526,-23.79999542236331,-21.600006103515682,3,-0.043181001308225664,-1.4642808486057148,284.70001220703125,-1.0357166212534263,275.0,1.3478358941697601,274.89999389648443,-0.043181001308225664
6913,2015-04-17,275.20001220703125,280.010986328125,273.89999389648443,278.0,6366855.0,-0.00971565940537189,-1.2633202974885542,0.34567724482991413,61.392425845172745,57.05229264185405,-2.8084295022717356,-5.949338946023374,-5.83812778459253,-21.485057057752215,10.601652273192174,6.110992431640568,1.1174504571005173,5.145011901855469,-9.014898960198138,19.304922763909076,-1.9349435291713348,12.224967332882272,-9.989298600221787,20.95810681164055,-30.52222317928943,7.079955431026802,4,-0.6000213623046875,-4.100013732910156,-3.2750167846679688,-21.100013732910128,-19.500015258789062,4,-0.032703486921466296,1.395062937747955,277.89999389648443,-1.4642808486057148,284.70001220703125,-1.0357166212534263,275.0,-0.032703486921466296
6914,2015-04-20,274.60000610351557,278.29998779296875,272.79998779296875,275.29998779296875,5196897.0,-0.00218025463990279,-1.5581286416896731,0.24999455040873964,63.12364913395616,58.38702097263793,0.019753097822956533,-5.256548086893702,-5.178482819709927,-20.74101265122067,10.851918649410692,5.5,2.437722645212318,4.315005493163994,-9.989838434805506,18.619849421133495,-2.837416470820756,11.467427457148744,-7.070364467738614,17.365251953035433,-36.01876386675608,7.152421963984753,4,3.549987792968807,-3.5000076293944744,-4.600006103515568,-20.500007629394446,-17.399993896484318,0,-0.03641660516289402,-1.2633202974885542,275.20001220703125,1.395062937747955,277.89999389648443,-1.4642808486057148,284.70001220703125,-0.03641660516289402
6915,2015-04-21,273.20001220703125,277.60000610351557,271.60000610351557,275.10000610351557,5282686.0,-0.005098302495873064,-1.352938360549742,2.7143479966862745,62.17951643971926,59.059702672204764,2.2523217462752427,-3.973650201895339,-3.7467834607996338,-19.029616975372505,11.195531686777798,6.0,3.974775600156363,2.860011291503895,-11.482624494036202,17.202647077043963,-4.311306601266153,10.031329184273943,-3.5833353451835706,9.523852774377147,-46.16187103077003,7.171317892770037,4,6.449981689453125,-2.1000137329101562,-3.20001220703125,-19.100013732910128,-21.600006103515653,1,-0.04099565046338238,-1.5581286416896731,274.60000610351557,-1.2633202974885542,275.20001220703125,1.395062937747955,277.89999389648443,-0.04099565046338238
6916,2015-04-22,263.0,273.20001220703125,261.7260131835937,271.5,18165117.0,-0.03733532851858612,-1.0771228108944146,4.4736985817312895,53.49263427167363,58.9101403420758,12.56675104769755,5.74099468977397,6.431538715796364,-8.536033090516582,11.109350639166706,11.473999023437557,4.796710692718989,-6.845001220703125,-21.49566861332596,7.805666171919739,-14.170334917014543,0.48033247560829295,25.399993896484375,5.248362479727658,-54.8449950067864,7.32533369631143,4,12.063003540039062,8.099998474121094,5.649993896484432,-8.900001525878878,-15.0,2,-0.008745200733721537,-1.352938360549742,273.20001220703125,-1.5581286416896731,274.60000610351557,-1.2633202974885542,275.20001220703125,-0.008745200733721537
6917,2015-04-23,267.0,267.70001220703125,261.10000610351557,262.89999389648443,10047624.0,0.015209125475285079,1.399988902760459,-0.48235365923712564,57.7661352988139,58.66193315305513,8.364693728392865,1.3867998974041598,2.539699641195398,-12.134788654232835,11.046900402119007,6.600006103515682,5.136387977299648,-2.5750015258789176,-17.22644520651403,12.076442154756222,-9.900723366196473,4.750720314438638,20.866514282226547,31.198773550651758,-31.236922512099923,7.3257218403175655,4,7.75,4.099998474121094,0.8999938964844318,-12.900001525878878,-21.899993896484403,3,-0.02134836032595977,-1.0771228108944146,263.0,-1.352938360549742,273.20001220703125,-1.5581286416896731,274.60000610351557,-0.02134836032595977
6918,2015-04-24,268.10000610351557,268.70001220703125,264.39999389648443,267.0,6436836.0,0.004119873046874778,2.739116589488719,0.26829377219032996,56.8627514978626,59.00853855795047,6.489156704792379,0.2939904836126743,1.5854336123829853,-12.81509675250885,11.453046835082834,4.300018310546818,5.211289675795683,-1.4699951171875796,-16.123482756369867,13.18349252199468,-8.796738936778695,5.856748702403536,18.69584785156252,40.697717744038734,-21.62868136130917,7.326743819591134,4,6.649993896484432,2.9999923706055256,-0.2000122070311363,-14.000007629394446,-18.300003051757756,4,-0.044013495120886814,1.399988902760459,267.0,-1.0771228108944146,263.0,-1.352938360549742,273.20001220703125,-0.044013495120886814
6919,2015-04-27,266.0,269.59298706054693,261.79998779296875,267.70001220703125,7227464.0,-0.007832920759818007,1.8410694021049439,-1.5454570675545256,46.5447246504282,58.30672516741955,8.039358140600655,2.6561955894541143,3.8581392624796536,-10.27779592798413,11.903350994239421,7.792999267578182,5.054132437558621,-3.6500015258789062,-18.201762185980613,10.901759134222829,-10.925881855929788,3.6258788041719754,19.768020041015575,29.696932705966255,-28.029596346261805,7.275880330050864,4,8.75,5.099998474121094,1.8999938964844318,-11.900001525878878,-15.699996948242188,0,-0.03872181598405189,2.739116589488719,268.10000610351557,1.399988902760459,267.0,-1.0771228108944146,263.0,-0.03872181598405189
6920,2015-04-28,266.10000610351557,267.89999389648443,263.39999389648443,266.60000610351557,5302776.0,0.00037596279517138065,1.903248670998015,0.29411553513086564,45.208330021966205,56.28557133227466,7.313182212685376,2.99318352569793,3.813051769095125,-10.085577378035907,11.813742030878693,4.5,4.337065565753392,-3.7299957275391193,-17.995612842595904,10.535621387517693,-10.862804285067512,3.402812829989273,18.68129338,41.32229320568061,-12.873946373025376,7.1328085575284,4,7.449996948242244,4.999992370605526,1.1749877929688637,-12.000007629394446,-18.90000915527338,1,-0.033446049200848704,1.8410694021049439,266.0,2.739116589488719,268.10000610351557,1.399988902760459,267.0,-0.033446049200848704
6921,2015-04-29,268.29998779296875,271.29998779296875,263.60000610351557,267.79998779296875,7271675.0,0.008267499582834903,1.3692251352163636,-1.0,44.04255056662007,54.51252419180141,2.840969317265433,1.375664726938794,1.681789016489006,-11.966397950049213,11.532987899668067,7.699981689453182,4.093169477480501,-1.8550140380859261,-15.638371798374635,11.928343722202783,-8.74669291823028,5.036664842058428,15.534059955346834,70.58818249544497,20.694607657173293,6.891678880144363,4,2.2555084228515625,2.8000106811523438,-1.3624954223632812,-11.349990844726562,-20.999984741210938,2,-0.06224369157384957,1.903248670998015,266.10000610351557,1.8410694021049439,266.0,2.739116589488719,268.10000610351557,-0.06224369157384957
6922,2015-04-30,272.10000610351557,272.60000610351557,267.39999389648443,272.60000610351557,9456586.0,0.014163318984118156,19.800048828124545,-1.0,44.39748168947188,52.624197063390206,-2.0878587564437225,-1.484476111338779,-2.1070977340468175,-15.308551181975588,10.942115548592803,5.200012207031136,3.949348768295067,1.3000045776366846,-11.496872259964391,14.09688141523776,-5.098433841163853,7.6984429964372225,10.82467997900801,95.37037821952836,49.44241957136498,6.398438418800544,4,-2.4000091552733807,-1.0000076293944744,-5.425010681152287,-13.550010681152287,-23.100006103515568,3,-0.08857039898171537,1.3692251352163636,268.29998779296875,1.903248670998015,266.10000610351557,1.8410694021049439,266.0,-0.08857039898171537
6923,2015-05-01,271.70001220703125,274.10000610351557,269.5,274.10000610351557,4090294.0,-0.001470025312429235,2.8333481683050055,4.799987792968636,46.460200592121396,50.77270278096412,-2.4993881923310255,-0.014084939463600676,-1.6971667440477631,-14.526608990079353,9.767848687733222,4.600006103515568,2.350244992107605,0.22001037597658524,-11.09492988231915,11.53495063427232,-5.437459753171311,5.877480505124481,10.351686676332008,80.48788354708049,37.33343747897031,5.657470129147873,5,-2.350006103515682,-0.6000137329101562,-5.025016784667969,-13.150016784667969,-11.4000244140625,4,-0.09790211596769038,19.800048828124545,272.10000610351557,1.3692251352163636,268.29998779296875,1.903248670998015,266.10000610351557,-0.09790211596769038
6924,2015-05-05,275.0,276.39999389648443,269.89999389648443,270.0,6851888.0,0.01214570351382327,-1.4999941312488076,-2.0833386315375035,50.0,49.41942317655087,-6.410838088126866,-2.2811503332611096,-4.909981500663662,-17.38166373326885,8.901632840942245,6.5,1.3848051377089519,2.7899978637695426,-7.336550873920828,12.916546601459913,-2.273276505075671,7.853272232614756,6.213631172169357,89.23081618088898,47.21863367291736,5.063274368845193,5,-6.25,-3.9000015258789062,-8.325004577636719,-14.632499694824219,-11.0,1,-0.09163635253906255,2.8333481683050055,271.70001220703125,19.800048828124545,272.10000610351557,1.3692251352163636,268.29998779296875,-0.09163635253906255
6925,2015-05-06,266.29998779296875,279.0,259.60000610351557,279.0,22416879.0,-0.03163640802556822,2.0551142125271022,-2.54000244140625,30.590701543390225,46.87476398451938,1.3493764585802523,6.508398244725242,3.697311357183821,-8.21572959891489,9.5763048532861,19.399993896484432,0.2591271125457979,-5.75501403808596,-16.153898803066852,4.6438707268949315,-10.954456420576435,-0.5555716555954859,14.109098376454483,34.53599895548069,-2.6992239641584206,5.199442382490448,5,3.0000152587890625,4.800010681152344,0.37500762939453125,-5.932487487792969,-4.5,2,-0.060082559048594164,-1.4999941312488076,275.0,2.8333481683050055,271.70001220703125,19.800048828124545,272.10000610351557,-0.060082559048594164
6926,2015-05-07,267.0,268.79998779296875,263.79998779296875,266.70001220703125,8385129.0,0.0026286603046166146,1.5641266413133637,-0.023621063356353656,36.80388733181152,44.54562532151912,1.426439248941847,5.8151220497194345,2.9527122195715947,-8.357989842092252,10.035825320685381,5.0,-0.9773978025128827,-4.870001220703102,-15.49947724682545,5.759474805419245,-10.184739233764276,0.4447367923580714,12.16054136546876,38.14431043622864,0.8582499490172424,5.314738013061181,5,2.3000030517578125,4.099998474121094,0.5499954223632812,-4.650001525878906,-7.79998779296875,3,-0.07415731480059107,2.0551142125271022,266.29998779296875,-1.4999941312488076,275.0,2.8333481683050055,271.70001220703125,-0.07415731480059107
6927,2015-05-08,278.0,279.60000610351557,270.1849975585937,271.20001220703125,16752226.0,0.04119850187265928,-1.1325006393817423,22.667548321464903,52.822566255705134,44.096715850168295,-8.771540328055778,-5.124713330850852,-7.955302053069545,-18.729014438078536,10.431737017525627,12.600006103515568,-1.8710344654303412,5.924998474121082,-5.022703760835782,16.872700709077947,0.45114735664265027,11.398849591599514,-18.399993896484432,91.99996948242216,50.4736760908754,5.473851117478435,5,-8.399993896484432,-6.900001525878906,-10.875007629394531,-12.671501159667969,-17.399993896484432,4,-0.11043164369871294,1.5641266413133637,267.0,2.0551142125271022,266.29998779296875,-1.4999941312488076,275.0,-0.11043164369871294
6928,2015-05-11,281.5,285.9909973144531,276.5,279.0,8753714.0,0.012589928057553879,-1.5309326171875,0.3676477188069401,56.5714189386749,45.21079299330681,-11.36612763253919,-8.750441689698391,-11.375554332884235,-21.592461752020085,10.717020141151618,9.490997314453125,-1.4251164903676,9.219998168945324,-2.2868183468403913,20.72681468473104,3.466589911052438,14.97340642683821,-21.499993896484455,82.98283956613245,36.814058617669495,5.753408257892866,5,-8.704498291015625,-10.400001525878906,-14.375007629394531,-16.17150115966797,-21.600006103515568,0,-0.11545293072824159,-1.1325006393817423,278.0,1.5641266413133637,267.0,2.0551142125271022,266.29998779296875,-0.11545293072824159
6929,2015-05-12,279.0,283.0,275.5,281.20001220703125,8506933.0,-0.008880994671403242,1.586212339650836,-0.8800048828125,55.41043267747158,46.34435995502963,-7.630589170613007,-6.247861458807563,-8.932821340858709,-18.492724951837204,10.902170859169827,7.5,-1.5927698522663718,6.5149978637695085,-5.329485102645663,18.35948083018468,0.5927563805619229,12.437239346977094,-17.96035424804694,73.50991003492223,21.76783927309713,5.922241483207585,5,-6.204498291015625,-6.350006103515625,-13.550003051757812,-13.671501159667969,-17.70001220703125,1,-0.067025133358535,-1.5309326171875,281.5,-1.1325006393817423,278.0,1.5641266413133637,267.0,-0.067025133358535
6930,2015-05-13,275.5,279.60000610351557,273.85000610351557,279.39999389648443,10861324.0,-0.012544802867383464,1.6744072163120016,1.7727146622277967,63.3262190757539,48.48698978937783,-2.9692217916773416,-2.854851823601109,-5.428777635227618,-14.408848403151126,11.206710004582929,5.75,-1.8251779449676064,2.9899978637695312,-8.878921631120363,14.858917358659426,-2.9444618836753875,8.92445761121445,-13.462300185546951,52.724109715260155,-4.696725586557086,5.934459747444934,5,-2.704498291015625,-1.5,-10.050003051757812,-8.400001525878906,-12.600006103515568,2,-0.04174228675136116,1.586212339650836,279.0,-1.5309326171875,281.5,-1.1325006393817423,278.0,-0.04174228675136116
6931,2015-05-14,269.20001220703125,271.29998779296875,264.60000610351557,267.20001220703125,8945093.0,-0.0228674693029719,1.1613014372908237,-0.5128213153879185,52.235784208521856,49.35791229149449,3.8798703180111715,2.34458342782267,0.7989068383692484,-7.558884177787149,9.951836107266438,10.899993896484432,-1.3292508808822276,-2.5349899291992415,-12.992781033312497,7.922801174914014,-7.7638854812558975,2.6939056228574145,-6.204180492578189,21.504408365908844,-37.61265253063932,5.228895552056639,5,3.595489501953125,4.79998779296875,-3.7500152587890625,-2.1000137329101562,-3.5,3,-0.02748894531390822,1.6744072163120016,275.5,1.586212339650836,279.0,-1.5309326171875,281.5,-0.02748894531390822
6932,2015-05-15,265.89999389648443,269.89999389648443,264.5,269.29998779296875,9205254.0,-0.012258611296083077,1.3478203180457828,-1.699996948242159,47.8599113209475,49.513435705808504,6.937478726621009,4.953463440393364,3.9319797312411424,-3.8087179166120677,8.633327702278951,5.399993896484432,-0.796222079160998,-5.235008239746037,-15.579860231218163,5.109843751726089,-10.407434235482128,-0.0625822440099455,-1.9843555580313819,6.514327259921567,-52.663445285226295,5.172425995736069,5,6.895507812499943,8.100006103515568,-0.2499923706055256,1.200004577636662,3.300018310546818,4,-0.025197374363466474,1.1613014372908237,269.20001220703125,1.6744072163120016,275.5,1.586212339650836,279.0,-0.025197374363466474
6933,2015-05-18,266.20001220703125,269.79998779296875,263.29998779296875,266.0,5936184.0,0.0011283125890690915,-1.3214133905897483,-0.05882722531886537,50.20162505983533,49.53583849023465,6.4539403994770055,4.1577883946062,3.5198650485344842,-3.728916056384378,7.699875912343576,6.5,-0.3187537654338257,-4.48498992919923,-14.868231910204827,5.898252051806367,-9.676610919702057,0.7066310613035967,19.790985107421875,14.720926990225086,-46.19546066271977,5.1916209905028055,5,6.595489501953125,7.79998779296875,-0.47501373291015625,0.8999862670898438,9.29998779296875,0,-0.021036836388874436,1.3478203180457828,265.89999389648443,1.1613014372908237,269.20001220703125,1.6744072163120016,275.5,-0.021036836388874436
6934,2015-05-19,264.60000610351557,267.39999389648443,263.47000122070307,266.20001220703125,5925488.0,-0.006010541059897845,-1.0362572637071579,-7.999542264266381,48.53229068002192,51.52934839430485,7.178457845280661,5.2388032091774335,4.841800739867722,-1.7513443491238263,6.899941136925013,3.9299926757813637,-0.1722153750527582,-5.584996032714912,-16.136180175049162,4.966188109619338,-10.860588103882037,-0.3094039615477868,20.93717102050789,7.975563498021655,-53.13002933527042,5.275592071167131,5,10.04548645019537,9.399993896484432,1.8499908447266193,2.4999923706055256,9.799987792968864,1,-0.017762706343976475,-1.3214133905897483,266.20001220703125,1.3478203180457828,265.89999389648443,1.1613014372908237,269.20001220703125,-0.017762706343976475
6935,2015-05-20,262.0,266.10000610351557,261.5,266.10000610351557,7136440.0,-0.009826175523587888,1.2439020759365877,2.5624940395581333,43.88351424606262,52.315973606999414,10.17430257541929,7.33265967782836,7.124566934719496,1.1430894008137216,6.349135311698563,4.600006103515568,-0.20517558844460382,-7.625001525878929,-18.67929359916377,3.4292905474059125,-13.15214756252135,-2.097855489236508,23.092433337402383,5.102047171515231,-52.54016258052281,5.527146036642422,5,11.745498657226562,12.0,4.5749969482421875,5.099998474121094,14.29998779296875,2,-0.002671802316913219,-1.0362572637071579,264.60000610351557,-1.3214133905897483,266.20001220703125,1.3478203180457828,265.89999389648443,-0.002671802316913219
6936,2015-05-21,260.70001220703125,264.92999267578125,260.20001220703125,262.0,5235681.0,-0.004961785469346336,-3.113048324178011,0.3170697213972608,38.367360411750404,50.709839624337775,11.719039778951014,8.908233058953613,8.12112995757559,2.723354419175223,6.662257895585448,4.72998046875,-0.7628906752634066,-8.809989929199219,-20.197312657181726,2.5773327987832886,-14.5036512931905,-3.1163285652079367,23.448723796875015,5.154648905612383,-45.74413552700641,5.693661363991256,5,12.395492553710938,13.29998779296875,5.8749847412109375,6.399986267089844,13.5,3,0.008438747934181423,1.2439020759365877,262.0,-1.0362572637071579,264.60000610351557,-1.3214133905897483,266.20001220703125,0.008438747934181423
6937,2015-05-22,261.29998779296875,262.625,259.6719970703125,260.70001220703125,5408592.0,0.0023014022165102066,-1.223641878849159,-0.4615240152119818,39.43087212021439,48.805334422286606,9.500081457421174,8.284059712083888,7.527929648109193,2.389232975075174,6.935318415923844,2.9530029296875,0.4766407633480867,-7.925013732910145,-19.849491280004543,3.999463814184253,-13.887252506457344,-1.962774959362946,21.41182478312504,16.07417272820408,-29.79783299543558,5.9622387735472,5,10.0360107421875,11.500015258789062,9.800010681152344,9.800010681152344,4.0,4,0.016838976730257915,-3.113048324178011,260.70001220703125,1.2439020759365877,262.0,-1.0362572637071579,264.60000610351557,0.016838976730257915
6938,2015-05-26,256.29998779296875,261.39999389648443,254.8000030517578,260.60000610351557,7080032.0,-0.01913509465588481,1.2372873465714003,-7.166988809765928,31.630645149685904,46.1631358080882,11.789312802179552,13.022368688850008,12.521877072032396,7.651065275344763,7.584327088931723,6.599990844726619,1.1176755714243995,-12.33501281738279,-25.58758656028175,0.9175609255161987,-18.961299688832298,-5.708725945933281,24.568639542662538,11.904649453286826,-27.306164985874855,6.626286871449491,5,10.900016784667969,14.095512390136719,15.575008392333984,14.800010681152344,9.0,1,0.050331740259319746,-1.223641878849159,261.29998779296875,-3.113048324178011,260.70001220703125,1.2439020759365877,262.0,0.050331740259319746
6939,2015-05-27,255.6999969482422,257.39999389648443,254.6999969482422,256.5,7335479.0,-0.0023409710234212344,1.0769280428186132,0.1860464291037121,37.61683400827322,43.306537467257016,9.763342052725818,13.503474368504214,13.1345085469884,8.4785268099414,7.917986840757085,2.6999969482422443,0.014536592087154077,-12.420003509521507,-26.851784701198255,2.011777682155241,-19.63589410535991,-5.204112913683105,22.56176795900177,8.77192277988148,-29.74839781724917,7.215890595838377,5,7.299995422363281,14.645500183105469,17.14999771118164,15.400001525878906,10.699996948242244,2,0.07743450640621496,1.2372873465714003,256.29998779296875,-1.223641878849159,261.29998779296875,-3.113048324178011,260.70001220703125,0.07743450640621496
6940,2015-05-28,257.20001220703125,258.60000610351557,254.3000030517578,254.8999938964844,7797855.0,0.005866309255735613,-1.4571446010044318,-2.875011920883445,38.761483462064746,41.80939293987289,6.028439809636609,11.913308266279273,11.813119483023627,7.269705723457548,8.1941246776789,4.300003051757756,-1.73037646060709,-10.474988555908226,-25.696287597007085,4.746310485190605,-18.085638076457656,-2.864339035358796,18.23434054513251,27.281392154132583,-10.820257890338127,7.610649520549422,5,4.899986267089844,12.945487976074219,17.424983978271484,13.899986267089844,6.0999755859375,3,0.06687395362799675,1.0769280428186132,255.6999969482422,1.2372873465714003,256.29998779296875,-1.223641878849159,261.29998779296875,0.06687395362799675
6941,2015-05-29,251.6000061035156,260.60000610351557,251.3999938964844,257.60000610351557,11532901.0,-0.021772962044060762,-1.8749928474699618,-2.608674884233172,15.4450452091411,38.20774114967218,9.911654791285997,17.07340723107623,17.2241018559167,13.28937317262401,9.149239092600899,9.200012207031165,-3.5497636142510487,-15.239995574951223,-32.06471492951724,1.5847237796147908,-23.65235525223423,-6.827635897668216,20.875537690591358,1.7818449735056328,-28.28333171631027,8.412359677283,5,8.999984741210966,17.095489501953153,23.774990081787138,19.499992370605497,11.499999999999972,4,0.09817162595493278,-1.4571446010044318,257.20001220703125,1.0769280428186132,255.6999969482422,1.2372873465714003,256.29998779296875,0.09817162595493278
6942,2015-06-01,248.0,253.8000030517578,247.6999969482422,252.0,9033036.0,-0.01430844998483205,-1.6521730477068723,0.6666666666666698,6.266339446141956,33.32604274815069,11.963628408730585,19.789969096835023,20.660278403455663,17.27480328573813,10.24593955246376,6.100006103515625,-5.814578317643111,-17.635001373291004,-36.232259877779825,0.9622571311978163,-26.933630625535443,-8.336372121046566,21.103455810487333,2.1898037852943015,-20.306652560493802,9.298629252244416,6,9.549995422363281,18.845497131347656,25.081501007080078,23.099998474121094,9.399993896484432,0,0.10564521051222275,-1.8749928474699618,251.6000061035156,-1.4571446010044318,257.20001220703125,1.0769280428186132,255.6999969482422,0.10564521051222275
6943,2015-06-02,245.1000061035156,248.6779937744141,241.6000061035156,248.3000030517578,11002547.0,-0.011693523776146741,2.578375292660984,0.799999237060554,6.201572088489783,28.62262957131379,12.913859074292503,21.70795819031551,23.223967088825844,20.627106513067957,11.398983365879362,7.077987670898494,-7.222426376088038,-19.20499496459965,-39.6852769914623,1.2752870622630041,-29.445135978031004,-8.964853951168323,20.150827111767597,18.421052631578974,2.2792448741458635,10.24014101343133,6,8.749999999999972,18.69549560546878,27.82499313354495,25.999992370605497,9.399993896484403,1,0.08241526391852427,-1.6521730477068723,248.0,-1.8749928474699618,251.6000061035156,-1.4571446010044318,257.20001220703125,0.08241526391852427
6944,2015-06-03,249.8000030517578,251.6000061035156,245.1000061035156,245.6000061035156,10050517.0,0.01917583366463571,-1.5000014671920898,-1.3125002980235054,17.79449742952559,25.7238499250319,6.586326452715525,15.83511571619755,18.254688369141434,16.047290286341422,12.081361265600767,6.5,-8.12599247580738,-13.244998168945301,-34.052938174302994,7.562941836412421,-23.648968171624176,-2.841028166266426,10.720664741171845,43.15787867495909,30.33632631535623,10.40397000267886,6,3.464996337890625,13.995498657226562,23.124996185302734,21.29999542236328,3.6999969482421875,2,0.062049577869698336,2.578375292660984,245.1000061035156,-1.6521730477068723,248.0,-1.8749928474699618,251.6000061035156,0.062049577869698336
6945,2015-06-04,250.3000030517578,254.03599548339844,246.8999938964844,249.0,8750087.0,0.0020016012565715613,-1.5949024688652373,0.3095247610362884,22.287393966025235,23.93718698661799,4.751856631953018,14.835606238359901,17.41796480352116,15.840850212160206,12.530395773192406,7.136001586914034,-9.302781240720151,-11.944998931884754,-33.44481195271703,9.554814088947495,-22.694905442300865,-1.1950924214686438,6.43653240328905,45.789457622327525,32.658987406933754,10.749906510416125,6,1.8125,13.495498657226562,22.624996185302734,20.79999542236328,8.499984741210938,3,0.06432277526340036,-1.5000014671920898,249.8000030517578,2.578375292660984,245.1000061035156,-1.6521730477068723,248.0,0.06432277526340036
6946,2015-06-05,247.1999969482422,250.0,246.8000030517578,250.0,8645847.0,-0.01238516206839435,1.2857096146615006,-2.153843445191732,22.418891005913935,22.04696686280683,6.409530844775446,17.261178542875598,20.112492545809914,19.243320858664276,13.007813545036843,3.5,-10.453812196400122,-14.055004882812511,-36.43821980644509,8.328210040820068,-25.246612344628772,-2.863397420996222,6.83599853515625,45.03052128514561,29.779966654055585,11.191607461816288,6,4.3000030517578125,16.595504760742188,25.125003814697266,23.900001525878906,15.90000915527338,4,0.06512941360633406,-1.5949024688652373,250.3000030517578,-1.5000014671920898,249.8000030517578,2.578375292660984,245.1000061035156,0.06512941360633406
6947,2015-06-08,247.3000030517578,249.0260009765625,244.6000061035156,247.3000030517578,5899067.0,0.0004045554399281226,1.564310657295689,-0.0,21.958440850453485,20.97227749622545,4.59834878278474,15.540024324948433,19.615929035844374,19.31051736337247,13.743379857754547,4.425994873046903,-11.222950298351435,-12.419998931884777,-34.16983019864415,9.329832334874595,-23.294914565264435,-1.5450832985050909,6.735992431640625,45.834688130747786,29.25650762522077,10.874915633379684,6,3.8000030517577557,16.495498657226562,23.52774429321289,23.79999542236328,20.400009155273438,0,0.06389002368289876,1.2857096146615006,247.1999969482422,-1.5949024688652373,250.3000030517578,-1.5000014671920898,249.8000030517578,0.06389002368289876
6948,2015-06-09,249.0,250.3000030517578,245.6000061035156,249.3999938964844,8892343.0,0.006874229386428343,3.2727007906783445,-100.0,26.923059559860604,19.784080335290717,1.9600743562014884,11.889973264461673,17.66635131786967,17.883511976583975,13.727100254684027,4.699996948242216,-11.626183166529444,-9.09500198364259,-28.74857880858559,10.558574841300441,-18.92179039611409,0.7317864288289115,2.548797607421875,46.62991573374401,27.76710716176759,9.826788412471513,6,2.100006103515568,14.795501708984375,21.39999771118164,22.099998474121094,17.600006103515568,1,0.03373491524692551,1.564310657295689,247.3000030517578,1.2857096146615006,247.1999969482422,-1.5949024688652373,250.3000030517578,0.03373491524692551
6949,2015-06-10,260.29998779296875,262.60000610351557,248.7079925537109,249.8999938964844,20877155.0,0.04538147708019569,-1.173344377974997,-26.0003814755455,47.9999842026541,20.81058041757842,-9.63165630733539,-0.9305118547377447,6.365448476250663,6.730196921388995,13.296821150536186,13.892013549804659,-11.930367567359724,3.1399864196777116,-13.936363104518762,20.216335943874185,-5.3981883424205535,11.678161181775948,-18.699981689453153,87.22212049696209,63.86671969157523,8.53817476209824,6,-8.199981689453182,3.495513916015625,9.92501449584961,10.800010681152344,7.600006103515682,2,-0.02228193647700749,3.2727007906783445,249.0,1.564310657295689,247.3000030517578,1.2857096146615006,247.1999969482422,-0.02228193647700749
6950,2015-06-11,264.0,267.70001220703125,260.0,266.70001220703125,11339901.0,0.014214415599489216,2.2765924290630477,-0.2596167107313373,53.67481986810151,25.058333157462908,-13.707099985537013,-5.835435442861012,2.76874867268441,3.175911413771928,13.307915765321349,7.70001220703125,-11.272987752553291,7.414998626709007,-7.72592304919408,22.555920302612122,-0.15546221124253634,14.98545946466055,-21.979993896484416,83.98263537052428,55.915617846281805,7.570460837951557,6,-9.349990844726562,-0.204498291015625,5.924999237060547,7.099998474121094,2.600006103515568,3,-0.03977272727272729,-1.173344377974997,260.29998779296875,3.2727007906783445,249.0,1.564310657295689,247.3000030517578,-0.03977272727272729
6951,2015-06-12,261.79998779296875,265.0,257.9630126953125,262.89999389648443,7354717.0,-0.008333379572088018,1.6554577333003206,0.4074078260280067,50.537634055757216,29.977365891864604,-11.07244932204685,-4.446198798650016,5.071205965377317,5.499159603776434,13.993376306043395,7.0369873046875,-11.110988480071512,5.584987640380859,-8.588711023625933,19.758686304387624,-1.501861691622537,12.671836972384256,-18.752781445312536,74.45877551883176,43.02101440808807,7.086849332003386,6,-7.1499786376953125,1.995513916015625,8.400012969970703,9.300010681152344,10.5,4,-0.011459129640496335,2.2765924290630477,264.0,-1.173344377974997,260.29998779296875,3.2727007906783445,249.0,-0.011459129640496335
6952,2015-06-15,259.20001220703125,263.0,256.6099853515625,262.10000610351557,7181676.0,-0.009931152433794499,1.7191657630398223,2.6363434595642454,53.28800908468731,35.209192224775435,-7.506014338185707,-2.502194160181375,7.829344697051738,8.221277081598032,14.636602647713213,6.3900146484375,-11.183817178330571,3.3200111389160156,-10.191091048776173,16.831113326608204,-3.43553995493005,10.07556223276211,-15.166693625000022,61.5384721606578,26.488540968374593,6.755551093846089,6,-3.0500030517578125,4.595489501953125,10.999988555908203,11.899986267089844,16.5,0,0.015046272040177389,1.6554577333003206,261.79998779296875,2.2765924290630477,264.0,-1.173344377974997,260.29998779296875,0.015046272040177389
6953,2015-06-16,260.60000610351557,261.5,257.39999389648443,259.5,5460930.0,0.005401210766016851,1.827596367348188,-0.3793132478137671,55.456579238467576,39.39386798132455,-7.2371800569193,-4.577951463356214,6.642504889112331,6.836245991056558,15.166299729410676,4.100006103515568,-9.748927245158484,5.000005340576109,-7.825296586791239,17.82530726794343,-1.4126456231075508,11.41265630425977,-15.620019776484327,62.615844796293686,23.240513467050278,6.412650963683665,6,-4.449996948242131,3.195495605468807,9.749996185302791,10.499992370605526,12.0,1,0.02724484242987857,1.7191657630398223,259.20001220703125,1.6554577333003206,261.79998779296875,2.2765924290630477,264.0,0.02724484242987857
6954,2015-06-17,259.89999389648443,261.79998779296875,256.6640014648437,259.70001220703125,5864576.0,-0.0026861557583889306,1.5680127564450086,0.18180052711894024,53.06120330586298,42.81318013019541,-5.535986485660686,-4.477679265157917,7.47778493224115,7.457886242256222,15.685460274918922,5.135986328125057,-7.513890667112975,4.5349937438965355,-7.757109791895175,16.827097279688218,-1.6110580239993055,10.681045511792377,-14.011206534253176,29.666371306391852,-10.774500327061503,6.146051767895847,6,-3.7499847412109943,2.4000091552733807,12.047756195068303,11.200004577636662,6.700012207031136,2,0.02577919339890289,1.827596367348188,260.60000610351557,1.7191657630398223,259.20001220703125,1.6554577333003206,261.79998779296875,0.02577919339890289
6955,2015-06-18,261.29998779296875,264.10000610351557,259.29998779296875,260.70001220703125,6994987.0,0.005386663829787919,-1.8235199080888618,3.00015260186089,62.15536738504097,47.22834417232064,-5.823996643652237,-6.25342141228694,5.941974563110307,6.014009986315955,16.091989749207354,4.800018310546818,-4.842473093906136,5.969988250732428,-6.246320510412943,18.18629701187777,-0.13816612984027188,12.078142631305099,-14.538751436945489,55.89981231176616,10.132246180814768,6.108154380572675,6,-5.1499786376953125,-0.6999816894531818,11.422760009765625,9.800010681152344,1.20001220703125,3,0.02525834830403806,1.5680127564450086,259.89999389648443,1.827596367348188,260.60000610351557,1.7191657630398223,259.20001220703125,0.02525834830403806
6956,2015-06-19,262.89999389648443,267.39999389648443,260.54501342773443,261.5,11063169.0,0.0061232536481532485,-3.142023400116313,2.3334181078332583,69.6569871979143,52.528182655371836,-5.545973083530953,-8.095205092604232,4.18003406848851,4.370996404039886,16.509635542460536,6.85498046875,-2.8328333011847064,7.4599952697754475,-4.997150059483886,19.91714059903478,1.2314226051457808,13.688567934405114,-15.30120650642084,58.29475035848956,6.725112483575579,6.2285726646296595,6,-6.249984741210994,-6.449996948242244,10.497756958007756,8.200004577636662,-2.899993896484432,4,0.014073839075431804,-1.8235199080888618,261.29998779296875,1.5680127564450086,259.89999389648443,1.827596367348188,260.60000610351557,0.014073839075431804
6957,2015-06-22,265.70001220703125,268.0,261.98599243164057,267.60000610351557,5209862.0,0.010650507324276637,3.4548506323963664,-1.3571444141688416,77.24867212269046,58.11991738457516,-6.103296276247818,-11.118746937827126,1.1441183306653784,1.513478479076582,16.908162983059075,6.014007568359432,-1.0804187059318338,10.04001235961914,-2.9949012934601456,23.074926012698427,3.522555533079469,16.557469186158784,-17.297175824288956,79.71076137813706,22.95878114803316,6.517456826539646,6,-7.346015930175781,-9.95001220703125,7.6977386474609375,5.399986267089844,-6.4000244140625,0,0.024839952136678223,-3.142023400116313,262.89999389648443,-1.8235199080888618,261.29998779296875,1.5680127564450086,259.89999389648443,0.024839952136678223
6958,2015-06-23,269.20001220703125,271.09500122070307,263.84799194335943,267.0,8058709.0,0.013172750617989504,1.419706541675166,-1.1579048812220267,76.50272927880602,61.28688905970315,-7.193014880781391,-14.337867101657395,-2.668805208598542,-1.9060957504365206,16.854776559076768,7.247009277343636,1.1365537312292417,12.895011138916004,-1.4809149721347126,27.270937249966693,5.707048083390646,20.082974194441363,-19.621346007253493,86.86862278614895,27.22402604690609,7.187963055525347,6,-5.3475189208984375,-12.852508544921932,4.1977386474609375,1.8999862670898438,-7.600006103515682,1,0.024145615547004784,3.4548506323963664,265.70001220703125,-3.142023400116313,262.89999389648443,-1.8235199080888618,261.29998779296875,0.024145615547004784
6959,2015-06-24,275.5,277.62600708007807,263.927001953125,274.20001220703125,15893194.0,0.023402628184591823,3.934798381777487,0.5909002635594396,79.71697111663019,64.18046142065079,-12.415788845893132,-20.109453640961334,-9.134367135007437,-8.10257748932952,17.0512989251155,13.699005126953068,3.717667043291385,18.204998779296886,1.4708584929693416,34.93913906562443,9.837928636133086,26.57206892246066,-24.200026998548225,88.39896953740784,25.886374752850365,8.36707014316378,6,-8.382003784179688,-15.886993408203182,-2.1022491455078125,-4.400001525878906,-14.70001220703125,2,-0.010526293635152228,1.419706541675166,269.20001220703125,3.4548506323963664,265.70001220703125,-3.142023400116313,262.89999389648443,-0.010526293635152228
6960,2015-06-25,274.39999389648443,277.5,273.29998779296875,275.0,7733401.0,-0.00399276262619086,-1.9999891009362296,-0.4615474904924677,83.66335493106195,67.86109707346242,-10.823622041906447,-18.60888581127915,-8.219355100789244,-6.770287047850786,17.474915502608344,4.20001220703125,6.163255832863456,16.244993591308628,-2.1536858570233335,34.64367303964059,7.045653867142676,25.44433331547461,-20.467417487170025,81.11343374247431,15.712441959658705,9.199339724165975,6,-7.281997680664119,-14.786987304687614,-0.0772476196289631,-3.299995422363338,-9.5,3,-0.028425612122686017,3.934798381777487,275.5,1.419706541675166,269.20001220703125,3.4548506323963664,265.70001220703125,-0.028425612122686017
6961,2015-06-26,276.29998779296875,281.70001220703125,275.864990234375,277.89999389648443,11304582.0,0.0069241761616112285,-3.724711812891508,2.66664971262941,84.36017397913479,71.31355983951214,-11.678620041622253,-19.56673691560468,-10.59878737664485,-8.614599010417521,17.703598425214196,7.300018310546818,7.10285170603089,16.909988403320312,-2.8980234952557,36.718000301896296,7.005982454032335,26.81399435260832,-19.998068316577985,72.6082023068505,4.536722208346035,9.904005949287994,6,-7.11798095703125,-14.649978637695312,-2.4272384643554688,-5.199989318847656,-12.899993896484318,4,-0.04994566920976151,-1.9999891009362296,274.39999389648443,3.934798381777487,275.5,1.419706541675166,269.20001220703125,-0.04994566920976151
6962,2015-06-29,274.20001220703125,277.0,269.0,269.0,9390181.0,-0.0076003462856140125,-2.076915853844619,-3.2499952316464924,79.57749606709882,73.99366170936005,-8.076459149639277,-16.23569369809718,-8.793318596882386,-6.55521363275443,17.07001939943556,8.0,7.472065116136378,13.500012207031261,-6.5996327471489735,33.599657161211525,3.450189729941144,23.54983468412138,-14.850321602963618,57.98794820291452,-12.267166533618912,10.04982247709013,6,-5.01800537109375,-12.550003051757812,-0.6522598266601562,-3.1000137329101562,-12.300018310546818,0,-0.05178705898929614,-3.724711812891508,276.29998779296875,-1.9999891009362296,274.39999389648443,3.934798381777487,275.5,-0.05178705898929614
6963,2015-06-30,265.29998779296875,274.20001220703125,264.79998779296875,272.29998779296875,13364704.0,-0.03245814740278952,-1.350006103515625,-1.3461506860570207,56.218903584220186,74.34451729584418,1.7437423999609791,-6.055197177849266,-0.21025034596243586,2.3462613654410234,15.529072967017932,9.4000244140625,8.008618290057086,3.5899887084960938,-15.19622022931594,22.376197646308157,-5.8031157604099235,12.983093177402111,-3.268258596545479,7.725117018609651,-57.889393703198806,9.39310446890603,6,5.20001220703125,-3.6499786376953125,6.768013000488281,5.800010681152344,-0.5999755859375,1,-0.02261590756152687,-2.076915853844619,274.20001220703125,-3.724711812891508,276.29998779296875,-1.9999891009362296,274.39999389648443,-0.02261590756152687
6964,2015-07-01,265.29998779296875,266.89999389648443,262.29998779296875,266.89999389648443,7624604.0,0.0,4.749985694939486,0.22857230050224026,51.78080519584762,73.19178816371159,2.8946934392749313,-5.095696853959112,-0.5143985091522154,2.304615667007397,14.32473750522592,4.600006103515682,8.649661608111728,2.814989471435524,-15.163976934022571,20.79395587689359,-6.1744937312935235,11.804472674164572,16.4000244140625,15.46389806512506,-45.85147742885903,8.989483202729035,7,5.8225250244140625,-3.6499786376953125,3.4977645874023438,5.800010681152344,1.3000183105468182,2,-0.013946407311335896,-1.350006103515625,265.29998779296875,-2.076915853844619,274.20001220703125,-3.724711812891508,276.29998779296875,-0.013946407311335896
6965,2015-07-02,266.39999389648443,267.39999389648443,264.0,266.60000610351557,4819781.0,0.004146272725704447,2.777796615916545,0.12500715253001282,56.49718488224451,71.72958790641495,2.8990703413965093,-5.193986254331151,-1.866908592312143,1.1625507894980842,13.517172382882197,3.399993896484432,9.155066686434225,3.1099960327148892,-13.992161123671167,20.212153189100945,-5.441082545478139,11.661074610907917,14.912017822265568,21.13402548371903,-36.92762647686521,8.55107857819303,7,5.443008422851506,-4.749984741210994,0.27275085449213066,4.700004577636662,1.3000183105468182,3,-0.021021044413731094,4.749985694939486,265.29998779296875,-1.350006103515625,265.29998779296875,-2.076915853844619,274.20001220703125,-0.021021044413731094
6966,2015-07-03,263.29998779296875,266.89999389648443,260.79998779296875,266.5,3139746.0,-0.011636659814340145,2.0500030517577543,15.999084528541289,55.710268520502055,69.33643195061623,6.774157484278703,-0.8706012504327418,1.2681922934626755,4.233979043223712,12.488299772543558,6.100006103515682,9.84089049638959,-0.7950096130371094,-16.13295318778478,14.54293396171056,-8.463981400410944,6.873962174336725,17.631783447265605,15.432087137038893,-40.44695455355381,7.668971787373837,7,7.95001220703125,-1.6499786376953125,2.8227615356445312,7.800010681152344,1.1000061035156818,4,0.006076742034541116,2.777796615916545,266.39999389648443,4.749985694939486,265.29998779296875,-1.350006103515625,265.29998779296875,0.006076742034541116
6967,2015-07-06,263.10000610351557,267.0,260.1849975585937,260.20001220703125,6064575.0,-0.0007595203141841367,-3.651841976440058,-0.906244635602416,53.602304208258225,66.79194027611092,7.33823694049687,0.6047760379539113,1.3727168544605775,4.445444067998437,11.156021044912503,6.815002441406307,10.041898525702038,-1.7849914550781705,-14.95501806853639,11.385035158380049,-8.370004761807309,4.800021851650968,17.02649379882814,20.799183005112667,-32.81378748599215,6.585013306729114,7,7.842498779296932,-1.4499969482421307,1.547737121582088,6.799987792968807,-4.800018310546818,0,0.00114020443181162,2.0500030517577543,263.29998779296875,2.777796615916545,266.39999389648443,4.749985694939486,265.29998779296875,0.00114020443181162
6968,2015-07-07,257.39999389648443,264.79998779296875,256.10000610351557,264.60000610351557,7254152.0,-0.02166481214290994,1.289476220305513,-2.482768055394792,46.8513863585699,63.140208636326456,12.50324000746889,7.342832042236466,6.873607264009081,10.135088097542848,10.199975734181518,8.699981689453182,9.686821065608228,-7.905003356933548,-19.367066570292195,3.5570598564250986,-13.636034963612872,-2.173971750254225,21.530015865234304,11.504329179698306,-43.273132196205765,5.731031606679323,7,11.500015258789006,4.250015258789006,4.797752380371037,10.65000152587885,-5.099990844726619,1,0.01748251789706612,-3.651841976440058,263.10000610351557,2.0500030517577543,263.29998779296875,2.777796615916545,266.39999389648443,0.01748251789706612
6969,2015-07-08,254.5,261.10000610351557,252.9739990234375,258.60000610351557,10296504.0,-0.01126648782148254,-1.272370784742919,0.5694443267070752,41.74759007497545,58.48290143009462,13.534405452757312,10.3148751917048,9.604375551523958,13.031695956804128,10.935543250669562,8.126007080078068,8.673873638926011,-10.514997863769509,-22.77589501722065,1.7458992896816028,-16.64544644049505,-4.384549287043967,22.603609469062462,10.578133362667634,-42.237394148292985,6.130448576725561,7,12.837005615234375,8.650009155273438,4.32275390625,10.5,-1.3999938964844034,2,0.040078633426448906,1.289476220305513,257.39999389648443,-3.651841976440058,263.10000610351557,2.0500030517577543,263.29998779296875,0.040078633426448906
6970,2015-07-09,253.5,256.39999389648443,249.6999969482422,254.8000030517578,12926976.0,-0.003929273084479323,1.977786518644558,0.31707344304758944,38.42365457714736,53.37884371876268,12.580993218240621,11.054687965713924,10.416816800842128,13.961785622412833,11.215045766788293,6.699996948242244,7.376796368881685,-10.989997863769531,-24.28913159436172,2.309135866822629,-17.639564729065626,-4.340430998473437,21.190648424499955,21.965331684561196,-28.911351839020515,6.649566865296084,7,9.849998474121094,9.650009155273438,5.030250549316406,11.5,1.3999938964844034,3,0.051676552676590104,-1.272370784742919,254.5,1.289476220305513,257.39999389648443,-3.651841976440058,263.10000610351557,0.051676552676590104
6971,2015-07-10,258.79998779296875,259.39999389648443,254.5,256.20001220703125,11476582.0,0.020907249676405337,1.5789524406109487,-1.9999765249950117,41.99532677193231,49.20304713041084,5.070827273019518,5.8166464233602255,4.916066687141097,8.61560967267917,11.627090352900565,5.899993896484432,5.249312058552789,-5.540010070800804,-19.03315149309492,7.953131351493283,-12.286580781947862,1.2065606403462539,12.89178245438029,52.60109386976053,5.149826761431811,6.74657071114705,7,3.1500167846679688,4.3500213623046875,-0.8459854125976562,6.20001220703125,-5.399993896484347,4,0.03438958591134944,1.977786518644558,253.5,-1.272370784742919,254.5,1.289476220305513,257.39999389648443,0.03438958591134944
6972,2015-07-13,263.10000610351557,264.5,259.4110107421875,261.20001220703125,6383778.0,0.016615218366960338,1.1655357803764714,0.7307737452462338,43.05238388198935,47.74010049682963,-1.0832227802504235,1.9223464405986874,0.33860866970110237,4.242844107236181,11.983777441106705,5.70001220703125,3.0256383291375073,-1.4349914550782046,-14.72658547650093,11.85660256634452,-8.080788465789567,5.210805555633158,5.952751347940648,88.74183629027249,44.36496098445174,6.645797010711368,7,-4.550010681152287,0.05000305175786934,-5.452255249023381,1.8999938964844318,-10.600006103515568,0,0.0049410405275984726,1.5789524406109487,258.79998779296875,1.977786518644558,253.5,-1.272370784742919,254.5,0.0049410405275984726
6973,2015-07-14,267.70001220703125,268.0,263.39999389648443,264.10000610351557,8363970.0,0.017483869239082628,1.1904886466848048,1.894746141120246,40.75831097547747,46.51537891678851,-5.930654983353463,-2.232956954325857,-4.478209901958223,-0.4023021722628073,12.399556320955934,4.899993896484432,0.4936420442101621,2.8100143432617415,-10.418172435326653,16.038201121850136,-3.8040790460324843,9.424107732555967,-18.000015258789062,98.36072271616406,57.09230026978173,6.614093389294202,7,-8.850013732910156,-4.0500030517578125,-10.25225830078125,-2.70001220703125,-21.500015258789062,1,-0.03511402310580691,1.1655357803764714,263.10000610351557,1.5789524406109487,258.79998779296875,1.977786518644558,253.5,-0.03511402310580691
6974,2015-07-15,266.60000610351557,269.10000610351557,264.4739990234375,269.10000610351557,6290919.0,-0.004109099937825045,2.7008056640624547,-0.6944432670707303,40.758310975477364,44.76661514936994,-5.170591277315111,-0.6379756382156643,-3.7186533831318798,0.6648692875580196,13.001703363953707,4.626007080078068,-1.8417240452683359,1.3750076293944744,-11.659019710340488,14.409034969129408,-5.142006040473007,7.892021299261955,-16.53400909423823,87.11340814331295,48.783100178974394,6.5170136698674686,7,-7.200004577636662,-1.3960037231444744,-9.152252197265568,-1.6000061035155682,-20.800003051757756,2,-0.05363841982136097,1.1904886466848048,267.70001220703125,1.1655357803764714,263.10000610351557,1.5789524406109487,258.79998779296875,-0.05363841982136097
6975,2015-07-16,267.89999389648443,268.70001220703125,265.10000610351557,268.39999389648443,5489546.0,0.0048761731553153,5.5452477390009465,0.2,39.90385497110014,43.01034697721417,-6.968209628615625,-1.4947941020006397,-5.070533814896521,-0.7006449991021668,13.305365007454235,3.600006103515682,-2.3241018613381925,2.3449951171875796,-10.604540651168804,15.294530885543963,-4.129772766990584,8.819763001365743,-17.072636523437552,91.7807417440587,55.39926208658654,6.474767884178191,7,-8.499992370605526,-2.199989318847713,-9.952239990234432,-2.899993896484432,-28.299987792968835,3,-0.05524444990725719,2.7008056640624547,266.60000610351557,1.1904886466848048,267.70001220703125,1.1655357803764714,263.10000610351557,-0.05524444990725719
6976,2015-07-17,266.60000610351557,268.89999389648443,265.60000610351557,268.39999389648443,3816437.0,-0.004852511469153553,1.3571444141689228,3.5999755859377274,40.686271209894294,41.57523219961817,-5.756213869255873,0.10182250286783301,-3.861181484553697,0.5463492823785145,13.184110388212261,3.2999877929688637,-2.634498607171338,0.8600067138671079,-12.035429025298583,13.75544245303277,-5.587711155715738,7.307724583449954,-15.041742781249951,74.19753125305112,38.874082046380096,6.447717869582838,7,-7.200004577636662,-0.9000015258788494,-7.377250671386662,-1.6000061035155682,-34.700012207031165,4,-0.04388601627596467,5.5452477390009465,267.89999389648443,2.7008056640624547,266.60000610351557,1.1904886466848048,267.70001220703125,-0.04388601627596467
6977,2015-07-20,272.29998779296875,272.70001220703125,265.60000610351557,267.29998779296875,8312854.0,0.021380275915072522,1.4482573557267528,-2.777796615916545,59.30851668241234,42.95935779115623,-11.19076687479253,-5.352793917568306,-9.942050190386908,-5.169228853997311,13.164700627000702,7.100006103515682,-3.119347598267723,6.22998962402346,-6.994724988590747,19.45470423663764,-0.38236768228364326,12.842346930330564,-20.04005475945314,95.69867068316579,54.53438969357285,6.6123573063070955,7,-11.099983215332031,-6.599983215332031,-13.077232360839844,-7.29998779296875,-34.59999084472656,0,-0.0694087210567711,1.3571444141689228,266.60000610351557,5.5452477390009465,267.89999389648443,2.7008056640624547,266.60000610351557,-0.0694087210567711
6978,2015-07-21,275.70001220703125,277.29998779296875,271.5,273.5,9045894.0,0.012486318642979777,1.1481581951555841,0.44000244140625,62.6829566025151,45.28550962754952,-13.099496693102822,-8.68623423261522,-13.80413882910102,-8.59238142483116,12.94238583679786,5.79998779296875,-3.2633651620304818,9.305014038085915,-4.5481239022721525,23.158151978443954,2.3784450679069096,16.23158300826492,-22.213674423104692,87.52551858038174,41.32946947684697,6.926568970179023,7,-12.200019836425781,-10.000007629394531,-15.727256774902344,-10.70001220703125,-39.80001831054685,1,-0.08414947834536068,1.4482573557267528,272.29998779296875,1.3571444141689228,266.60000610351557,5.5452477390009465,267.89999389648443,-0.08414947834536068
6979,2015-07-22,272.60000610351557,275.89999389648443,271.3720092773437,273.79998779296875,6267761.0,-0.011244127552623384,-1.477032362540574,-0.5454431960050196,57.20931651980357,47.37280539895576,-8.003670865663764,-6.1288577327954386,-11.131151252613506,-5.588052872163473,11.940675031752068,4.527984619140739,-3.351293066104347,6.350007629394497,-7.1582772605215155,19.85829251931051,-0.40413481556350916,13.104150074352503,-17.208576318865624,61.475502102463885,11.609053880619967,6.754142444958008,7,-6.700012207031193,-6.900001525878849,-12.627250671386662,-7.600006103515568,-32.10000610351557,2,-0.0968452258407081,1.1481581951555841,275.70001220703125,1.4482573557267528,272.29998779296875,1.3571444141689228,266.60000610351557,-0.0968452258407081
6980,2015-07-23,266.60000610351557,274.20001220703125,263.10000610351557,271.0,18394230.0,-0.022010270967204537,1.0555532008081598,3.6667175300728627,53.59479166597399,48.66163483162706,0.05585725194720226,-0.7833370848317145,-5.523861776999752,0.33150360312339444,10.406431557771404,11.100006103515682,-2.804273721195216,0.7400070190429346,-12.216669395649433,13.696683433735274,-5.738331188303221,7.21834522638909,-9.455891678200146,24.647919106822307,-28.35256268565518,6.478338207346173,7,1.7554931640625568,-0.9000015258788494,-7.374999999999943,-1.6000061035155682,-23.90000915527338,3,-0.07801951453700084,-1.477032362540574,272.60000610351557,1.1481581951555841,275.70001220703125,1.4482573557267528,272.29998779296875,-0.07801951453700084
6981,2015-07-24,262.5,266.39999389648443,262.20001220703125,265.10000610351557,9530549.0,-0.015378867253002304,-1.625003576299186,0.5909112977617894,49.39758445491526,49.36665711750772,5.292463827002905,2.3503004187541023,-1.6692069579083295,4.324811355570091,8.29756946490203,4.399993896484318,-1.785346088605479,-2.6699996948242415,-14.72411189209896,9.38411250245045,-8.697055793461573,3.3570564038130897,-3.743415705272298,1.9866773377311056,-52.811462882455174,6.027056098637349,7,7.25,3.2000045776367188,-4.124992370605469,2.5,-24.600006103515597,4,-0.08723807198660727,1.0555532008081598,266.60000610351557,-1.477032362540574,272.60000610351557,1.1481581951555841,275.70001220703125,-0.08723807198660727
6982,2015-07-27,260.0,261.79998779296875,258.29998779296875,261.0,8018808.0,-0.00952380952380949,1.6923329733790318,0.38461448173058577,52.78970575426534,50.70347875959526,8.165135055539167,3.933603152300975,0.6577186571777247,6.675348055988309,7.450434170303488,4.20001220703125,-0.4768203137534215,-4.459999084472656,-15.93343249567556,7.013434326730248,-10.196715790074109,1.276717621128796,17.29998779296875,8.947432668585527,-49.20681460645061,5.736716705601451,7,7.79998779296875,5.700004577636719,-3.4499969482421875,5.0,-22.899993896484403,0,-0.10807694655198308,-1.625003576299186,262.5,1.0555532008081598,266.60000610351557,-1.477032362540574,272.60000610351557,-0.10807694655198308
6983,2015-07-28,259.29998779296875,262.60000610351557,258.29998779296875,260.70001220703125,7652115.0,-0.0026923546424278966,-1.5294043729579962,1.4000244140625,55.40538868650762,52.330931838598616,8.43536597393279,4.385931896116233,1.1632818907751243,7.247453393405635,7.173336687036927,4.300018310546818,0.360265595817566,-4.860011291503895,-16.552641342269,6.832618759261237,-10.706326316886475,0.9863037338786853,17.620000000000005,5.681816211417367,-56.07430771787105,5.846315025382562,7,8.5,6.400016784667969,-2.2479896545410156,5.70001220703125,-15.999984741210938,1,-0.08330116414032573,1.6923329733790318,260.0,-1.625003576299186,262.5,1.0555532008081598,266.60000610351557,-0.08330116414032573
6984,2015-07-29,261.60000610351557,262.60000610351557,259.29998779296875,259.29998779296875,8570073.0,0.008870105741706436,-1.8695582947443348,-1.6428415729356993,58.86214281278306,54.43740826545228,5.9804151130990135,1.89148509418402,-1.256887225566345,4.75975200246279,7.250794922727552,3.300018310546818,0.9357619174204501,-2.3749938964844546,-14.10868882964445,9.35870103667554,-8.241841363064452,3.491853570095543,14.947581689453159,20.754800273313883,-44.13294978640824,5.866847466579995,7,6.199981689453182,4.099998474121151,-1.5000076293944744,3.399993896484432,-24.200012207031165,2,-0.09824163458490753,-1.5294043729579962,259.29998779296875,1.6923329733790318,260.0,-1.625003576299186,262.5,-0.09824163458490753
6985,2015-07-30,260.79998779296875,263.33700561523443,259.79998779296875,262.0,5344601.0,-0.0030581738986285023,-1.2106277060405857,-0.5217402842092822,52.42718015116543,55.741953703371294,6.3334094663645715,2.372071277881105,-0.5049744611939673,5.3639329571371945,7.2227155450380245,3.537017822265682,1.2690143734957928,-2.8950119018554688,-14.652295766718112,8.862271963007146,-8.77365383428679,2.9836300305758527,15.38264799999996,30.86417427407757,-34.10807479451252,5.878641932431309,7,7.0,4.900016784667969,2.5655136108398438,4.20001220703125,-25.399993896484347,3,-0.07783738015004638,-1.8695582947443348,261.60000610351557,-1.5294043729579962,259.29998779296875,1.6923329733790318,260.0,-0.07783738015004638
6986,2015-07-31,264.89999389648443,264.89999389648443,259.10000610351557,261.89999389648443,10505617.0,0.015720883034589628,2.866658528645909,-2.499974568943594,52.19510379682779,54.951574493861905,2.1980447236265377,-1.6884901187325454,-4.564526610000257,1.1075066147600978,7.599595132893236,5.799987792968864,1.7900992403959322,1.1249938964844546,-10.642742227716496,12.892730020685406,-4.758874165616021,7.00886195858493,10.924988936484283,100.0,36.46328021266481,5.883868062100481,7,2.899993896484318,0.8000106811522869,-1.534492492675838,0.10000610351556816,-26.399993896484432,4,-0.08380519992355073,-1.2106277060405857,260.79998779296875,-1.8695582947443348,261.60000610351557,-1.5294043729579962,259.29998779296875,-0.08380519992355073
6987,2015-08-03,263.39999389648443,264.89999389648443,260.5,263.70001220703125,5748258.0,-0.005662514286754461,2.259276841522177,-0.10000610351560606,44.32716084672883,52.91204163210788,2.5734404135010323,-0.1737728825850695,-3.0600106790333825,2.594060665106781,7.956833769911567,4.399993896484432,2.2248751803064124,-0.3900054931639829,-12.154883440105095,11.37487245377713,-6.272444466634511,5.492433480306545,12.07448903568428,77.27274829032382,17.391643404096172,5.882438973470555,8,3.6999969482421307,0.0999984741210369,2.016014099121037,1.6000061035155682,-20.00000000000003,0,-0.09681093618408154,2.866658528645909,264.89999389648443,-1.2106277060405857,260.79998779296875,-1.8695582947443348,261.60000610351557,-0.09681093618408154
6988,2015-08-04,261.89999389648443,264.10000610351557,261.0,263.0,4840079.0,-0.005694760952004829,-1.1379397434412986,3.666463228563215,43.86422165135762,51.42925331339166,2.134514141931902,1.7714654249940054,-1.4116421649113136,4.094109693448672,7.754829743501915,3.100006103515568,2.675648046917104,-2.1150054931640057,-13.53231578400164,9.302304797673628,-7.823660638582851,3.5936496522548396,13.230999132900308,48.27575320698429,-7.823540495135106,5.708655145418823,8,4.350006103515568,1.599998474121037,3.516014099121037,3.100006103515568,-23.00000000000003,1,-0.09469258637238076,2.259276841522177,263.39999389648443,2.866658528645909,264.89999389648443,-1.2106277060405857,260.79998779296875,-0.09469258637238076
6989,2015-08-05,264.70001220703125,267.29998779296875,261.70001220703125,262.0,6657431.0,0.010691173638031959,-2.3939371520520836,-2.454542932445681,45.97993051514023,50.58315762996569,-2.127718102147071,-0.23738349681775617,-4.008354009064874,1.3231964029349683,7.329782674580598,5.5999755859375,1.8263593163979408,0.17501220703127274,-10.327299764407712,10.677324178470258,-5.07614377868822,5.426168192750765,10.094360717625193,68.29290985757214,16.016927146064106,5.251155985719488,8,-1.9000244140625,-1.2000198364257812,1.3749923706054688,-0.9000091552734375,-31.300018310546847,2,-0.08084627188659033,-1.1379397434412986,261.89999389648443,2.259276841522177,263.39999389648443,2.866658528645909,264.89999389648443,-0.08084627188659033
6990,2015-08-06,266.60000610351557,267.79998779296875,262.39999389648443,263.5,5127766.0,0.007177913898236854,-1.0377265058645593,1.1481452178040796,50.0,50.650092690530656,-4.501044961870946,-1.1653873645839212,-5.727128978717872,-0.4628996402071266,6.507706146944681,5.399993896484318,0.45385854525602554,1.420005798339787,-7.734718744065958,10.574730340745532,-3.157356472863057,5.997368069542631,7.86447911850712,86.20707798836064,35.18781837661988,4.577362271202869,8,-3.550018310546818,-3.1000137329100994,-0.21374511718744316,-2.804504394531193,-36.99999999999997,3,-0.10952742512576452,-2.3939371520520836,264.70001220703125,-1.1379397434412986,261.89999389648443,2.259276841522177,263.39999389648443,-0.10952742512576452
6991,2015-08-07,267.70001220703125,268.26199340820307,264.20001220703125,265.79998779296875,5895247.0,0.004126054307322713,1.6865072156625924,0.6129098945669086,43.575472807898386,49.62628902982322,-5.348288222150188,-1.648982923534561,-6.448865091751372,-1.5931430079116353,6.16771249078896,4.061981201171818,-0.509236007279469,2.075010681152321,-6.628020133646032,10.778041495950674,-2.2765047262468556,6.426526088551498,6.44118306641036,92.75983408362724,45.4344957846523,4.351515407399174,8,-4.4190216064453125,-4.200019836425781,-0.9535064697265625,-3.904510498046875,-39.10000610351565,4,-0.12065751526961821,-1.0377265058645593,266.60000610351557,-2.3939371520520836,264.70001220703125,-1.1379397434412986,261.89999389648443,-0.12065751526961821
6992,2015-08-10,264.39999389648443,268.79998779296875,260.79998779296875,267.70001220703125,4278444.0,-0.012327299813474357,1.909107050709399,-1.7368294249919392,34.173689820921325,47.26721137809141,-1.5181432066212324,1.848177833090574,-2.6850674713206786,1.692269540381801,6.341206376448862,8.0,-0.989648621229037,-1.2900070190428892,-9.932845050394462,7.352831012308684,-5.611426034718647,3.031411996632869,9.424377227347748,45.00007629394602,2.6457863420531424,4.321419015675773,8,-0.44999694824224434,-0.9000015258789631,2.050010681152287,-0.6044921875000568,-33.199996948242244,0,-0.09795761911637779,1.6865072156625924,267.70001220703125,-1.0377265058645593,266.60000610351557,-2.3939371520520836,264.70001220703125,-0.09795761911637779
6993,2015-08-11,258.29998779296875,264.89999389648443,257.60000610351557,264.0,6564145.0,-0.023071128004276353,-1.056341660505819,1.7272668423729896,31.524573681616545,44.229703696850684,4.9451285788212545,7.597370967437655,3.910887237324914,7.6749881436069245,6.566578472832029,7.299987792968864,-1.0965463830852968,-6.920011901855446,-16.107792224621903,2.267768420911011,-11.513902063238675,-2.3261217404722174,15.213895664246138,6.249846730663335,-32.29421537285318,4.593890161383231,8,4.9000091552734375,5.200004577636719,7.996269226074219,5.495513916015625,-33.29998779296875,1,-0.057684841659485175,1.909107050709399,264.39999389648443,1.6865072156625924,267.70001220703125,-1.0377265058645593,266.60000610351557,-0.057684841659485175
6994,2015-08-12,252.3000030517578,260.84799194335943,250.8000030517578,256.0,7865377.0,-0.023228745740476064,-1.9994010353207137,0.6491208814742636,31.524586111221723,41.907193247968046,10.602099927019424,13.14505944252312,10.195807491855248,13.531185426782486,7.026801986133824,10.04798889160162,-1.3748981825980309,-12.204996490478493,-23.021845926593812,-1.3881470543631735,-17.613421208536124,-6.796571772420862,20.577325311309096,8.333340397593519,-30.647904978208828,5.4084247180576535,8,7.499992370605469,11.199989318847656,12.975006103515625,11.495498657226562,-24.0,2,-0.053111410991637964,-1.056341660505819,258.29998779296875,1.909107050709399,264.39999389648443,1.6865072156625924,267.70001220703125,-0.053111410991637964
6995,2015-08-13,253.1000061035156,255.6000061035156,251.5,253.0,9494570.0,0.0031708404363104403,-1.6451600200824774,-0.027028698919091803,36.72320451038362,40.188093327252034,9.605065922687999,11.78357809720191,9.67979185126174,12.55705602726212,7.511896549964408,4.100006103515597,-1.734515667503615,-10.664994049072305,-22.48260808758411,1.1526199894395006,-16.57380106832821,-4.756187029816402,18.452682740872746,12.777805563867679,-29.607258832278603,5.908807019255909,8,6.699989318847685,10.399986267089872,12.14350128173831,10.695495605468778,-21.5,3,-0.07783489423929157,-1.9994010353207137,252.3000030517578,-1.056341660505819,258.29998779296875,1.909107050709399,264.39999389648443,-0.07783489423929157
6996,2015-08-14,254.8999938964844,256.89999389648443,253.1000061035156,254.1000061035156,4167606.0,0.007111765110873414,-1.7142888283378805,7.999389685690971,42.65130354636378,40.0018869605448,6.970417854789986,9.551839816327941,8.290500442271338,10.578867438596006,7.897068881653658,3.7999877929688353,-2.4560856172851118,-8.280005645751913,-20.65206729858457,4.092056007080771,-14.46603647216827,-2.093974819335557,15.407533800346101,22.777746224082446,-22.85227373496068,6.186030826416337,8,4.900001525878878,9.150001525878878,8.350009918212862,8.895507812499972,-27.09999084472659,4,-0.09925456413797795,-1.6451600200824774,253.1000061035156,-1.9994010353207137,252.3000030517578,-1.056341660505819,258.29998779296875,-0.09925456413797795
6997,2015-08-17,253.3999938964844,256.79998779296875,252.6000061035156,256.79998779296875,3137254.0,-0.005884660792142449,1.4705818994533921,-4.250057221331775,41.690163728674285,39.760324969135546,7.713947684748035,10.080112625591909,10.189010376079835,11.898118660762265,7.789364267538312,4.199981689453153,-2.810993980688181,-8.835005950927695,-21.16115621513555,3.491144313280188,-14.998081083031622,-2.6719308188237676,15.737082321641736,18.439663354100578,-30.911588511027684,6.1630751321039385,8,6.400001525878878,10.650001525878878,9.150012969970675,10.395507812499972,-24.699996948242216,0,-0.09786893603122881,-1.7142888283378805,254.8999938964844,-1.6451600200824774,253.1000061035156,-1.9994010353207137,252.3000030517578,-0.09786893603122881
6998,2015-08-18,252.5,254.6000061035156,252.1999969482422,252.6000061035156,5043762.0,-0.003551672920923843,-5.857049437614358,0.02941361265942408,36.656896875755194,38.724432342537206,7.979453602434262,9.647536901903436,11.430468242732843,12.677357093785645,7.108602255328414,2.400009155273409,-3.5331708364582255,-8.574999237060524,-19.890922275061655,2.7409238009406067,-14.232960756061061,-2.9170377180599587,15.536851828144052,16.918778141395947,-34.56055526287984,5.657961519000558,8,7.299995422363281,11.549995422363281,8.35000228881836,11.295501708984375,-28.800003051757812,1,-0.08435644772973394,1.4705818994533921,253.3999938964844,-1.7142888283378805,254.8999938964844,-1.6451600200824774,253.1000061035156,-0.08435644772973394
6999,2015-08-19,246.1999969482422,252.3000030517578,245.8000030517578,252.1000061035156,6718723.0,-0.024950507135674482,1.0634910639246071,58.99649069272323,31.565678069779665,36.6761743502905,12.71653672098256,14.617768971337227,17.641480811243696,18.879419995873832,6.740990981900582,6.6999969482421875,-3.9911843277025696,-13.55500183105471,-25.358925604283684,-1.7510780578257084,-19.456963717669225,-7.6530399444402235,20.802643953318693,3.6035515891835534,-48.39804110899897,5.901961886614498,8,11.099998474121094,15.349998474121094,15.050006866455078,17.595504760742188,-19.59999084472659,2,-0.08610884326167967,-5.857049437614358,252.5,1.4705818994533921,253.3999938964844,-1.7142888283378805,254.8999938964844,-0.08610884326167967
7000,2015-08-20,245.8000030517578,248.1000061035156,242.1999969482422,245.0,6109353.0,-0.001624670598872724,1.1851848712188768,-0.13559352717999978,23.398348225879246,34.434271618955044,11.014008506678692,14.102629891726906,17.826720767874008,19.208490975067434,7.8786603072732735,5.900009155273409,-4.391119285940988,-12.91499557495115,-25.795709042027227,-0.03428210787507169,-19.355352308489216,-6.47463884141311,19.50642682181882,24.48984252303601,-20.554598838118117,6.440356733538044,8,9.699989318847656,13.949989318847656,16.501998901367188,17.995498657226562,-19.699996948242216,3,-0.07119609350173628,1.0634910639246071,246.1999969482422,-5.857049437614358,252.5,1.4705818994533921,253.3999938964844,-0.07119609350173628
7001,2015-08-21,239.6000061035156,247.3999938964844,239.6000061035156,242.8999938964844,5562700.0,-0.025223746425001803,-3.727282815765577,-4.124969005703021,20.689674612009554,32.936047706853735,14.3141230112046,19.498763811658222,23.80641532895757,25.3119695017796,9.3137023443137,7.799987792968807,-5.340069217107441,-17.969992828369158,-33.276832854231344,-2.6631528025069713,-25.62341284130028,-10.316572815438064,23.39578047752761,0.0,-39.275440662455,7.653420012931093,8,12.649993896484403,18.84999084472659,22.949996948242216,24.19549560546878,-10.300003051757784,4,-0.033388980785516886,1.1851848712188768,245.8000030517578,1.0634910639246071,246.1999969482422,-5.857049437614358,252.5,-0.033388980785516886
7002,2015-08-24,231.8999938964844,236.6999969482422,230.1000061035156,232.5,18428432.0,-0.0321369449536012,-2.142866485013595,0.1818207039413943,17.948730488809204,31.427620685430696,18.90752207661859,26.335910625458922,31.275925984051156,32.911222414712,10.73838048769799,9.5,-6.977428964529565,-24.265004730224604,-43.32991135093508,-5.20009810951413,-33.79745804057981,-14.732551419869367,28.288299027255476,7.3468889508930895,-29.51816656254144,9.532453310355233,8,13.574005126953097,21.800003051757784,30.65000915527341,31.89550781249997,29.100006103515597,0,-0.017679995483556366,-3.727282815765577,239.6000061035156,1.1851848712188768,245.8000030517578,1.0634910639246071,246.1999969482422,-0.017679995483556366
7003,2015-08-25,237.6999969482422,238.8000030517578,232.6999969482422,234.5,8625142.0,0.025010794326914887,1.259257689427655,-5.333273994201972,22.891552606204073,30.468394740428735,11.038978134422337,19.852571035022947,25.262932587112118,27.060727836449416,12.199626987653742,6.900009155273409,-8.470249055682984,-17.38500213623047,-38.079704259474624,3.3096999870136585,-27.732353197852547,-7.037651074608391,18.27593582066629,34.23419770032155,1.289012241343947,10.347351061622069,8,5.8000030517578125,16.0,25.75000762939453,26.095504760742188,18.300003051757812,1,-0.03786285282098556,-2.142866485013595,231.8999938964844,-3.727282815765577,239.6000061035156,1.1851848712188768,245.8000030517578,-0.03786285282098556
7004,2015-08-26,235.8999938964844,240.1260070800781,233.1999969482422,235.0,9812320.0,-0.007572583402892241,-2.078226725260404,0.28124836087071436,19.11468343393294,28.51189239860088,11.474679202222944,20.689220460772418,26.847204639738067,28.762535584668484,13.637117879371562,6.926010131835909,-9.530314424412438,-17.90000457763668,-40.033001530695316,4.232992375421958,-28.966503054165997,-6.833506101107361,16.453309139269066,32.222154405382256,5.765798087313527,11.066498476529317,8,7.600006103515597,17.100006103515597,28.70000457763669,27.89550781249997,23.399993896484347,2,-0.05171681756632729,1.259257689427655,237.6999969482422,-2.142866485013595,231.8999938964844,-3.727282815765577,239.6000061035156,-0.05171681756632729
7005,2015-08-27,240.5,241.6999969482422,237.1000061035156,240.0,7296284.0,0.019499814423624473,2.172414155976742,0.5555593231833266,24.436084618570476,26.487979184401627,5.475175916772685,15.273492700646358,22.035339211267626,23.946381752081493,15.1542894295292,5.800003051757784,-9.97671910571475,-12.284999084472645,-34.92249018507795,10.352492016132658,-23.603744634775296,-0.9662535341699936,8.737841465240166,60.11561407408188,40.30931655213837,11.318745550302648,8,2.9499969482421875,11.650009155273438,25.299999237060547,23.295501708984375,26.100006103515568,3,-0.05779623241781462,-2.078226725260404,235.8999938964844,1.259257689427655,237.6999969482422,-2.142866485013595,231.8999938964844,-0.05779623241781462
7006,2015-08-28,242.6999969482422,242.6999969482422,237.88900756835938,240.6999969482422,6483669.0,0.009147596458387364,3.8109893798828125,4.0,29.174663376703194,25.09736803418261,1.5227504239209964,11.937071719995515,19.59309814396181,21.520077989554466,16.873312713417654,4.8109893798828125,-9.997597156966833,-8.97500228881836,-31.286001187804004,13.335996610167285,-20.13050173831118,2.180497160674463,3.858547566356549,100.0,79.93618170578321,11.155499449492822,8,-0.3499908447265909,6.75,24.327754974365234,19.600006103515625,29.699996948242244,4,-0.06839716132450824,2.172414155976742,240.5,-2.078226725260404,235.8999938964844,1.259257689427655,237.6999969482422,-0.06839716132450824
7007,2015-09-01,237.8999938964844,242.0,236.6999969482422,240.1000061035156,15761375.0,-0.019777515913118937,-1.304346095413745,-1.1000061035155966,29.92126102507848,24.34896405077409,4.350343604328458,15.524685461332211,23.999819303482212,26.012470348425353,18.732619527926687,6.0,-10.56741261306513,-12.500005340576138,-34.904050857563874,9.904040176411598,-23.70202809907002,-1.297982582082284,6.354355240562683,51.99996948242216,28.941709465210646,11.202022758493865,9,3.3000106811523153,11.550003051757784,29.825008392333956,23.750015258789034,34.200012207031165,1,-0.03614960515076193,3.8109893798828125,242.6999969482422,2.172414155976742,240.5,-2.078226725260404,235.8999938964844,-0.03614960515076193
7008,2015-09-02,237.1000061035156,240.1000061035156,234.6999969482422,237.3999938964844,8343294.0,-0.003362706235784496,-1.117648114793816,0.1363573311139148,33.3333333333333,24.54537019116894,3.057659702283445,15.14810874287113,24.276287931655332,26.44118761348014,20.770928185395306,5.400009155273409,-11.67118031197461,-12.059993743896513,-34.52919574979316,10.409208262000135,-23.294594746844865,-0.8253927409481889,5.599990844726591,41.05272795024641,15.465473944538786,11.234601002948331,9,2.0,12.349990844726591,29.649990081787138,24.55000305175784,35.69998168945315,2,0.100801321304268,-1.304346095413745,237.8999938964844,3.8109893798828125,242.6999969482422,2.172414155976742,240.5,0.100801321304268
7009,2015-09-03,243.3000030517578,245.8000030517578,238.15899658203125,239.1000061035156,6646095.0,0.026149290546771953,-1.5126558301617448,-14.000559511696324,40.392150996234705,26.433570498986214,-4.019673402073778,7.6551578462643874,17.410923984355577,19.94212147719469,21.91918383963238,8.699996948242216,-12.586544941085378,-4.789996337890614,-26.154297565229285,16.574304889448058,-15.472146951559978,5.892154275778722,-13.199996948242216,77.47748986184617,48.19332795626281,10.682150613669338,9,-4.5500030517578125,6.149993896484375,23.449993133544922,18.350006103515625,32.40000915527344,3,0.05219891816253064,-1.117648114793816,237.1000061035156,-1.304346095413745,237.8999938964844,3.8109893798828125,242.6999969482422,0.05219891816253064
7010,2015-09-04,237.3999938964844,241.8000030517578,237.3999938964844,241.1000061035156,7720577.0,-0.024249934571592635,-1.3783754804440917,-0.8809559274988815,34.11978397323314,27.9258048724555,0.6297085938393252,11.863667054497341,22.59875100252603,25.504120157220626,23.07788676985567,5.900009155273409,-13.496326826175107,-9.230004882812466,-29.214642804982788,10.754633039357856,-19.222323843897613,0.7623140782727091,-6.985987854003952,24.324283455907878,-5.544010795192573,9.992318961085164,9,0.5500106811523153,12.050003051757784,29.35000228881833,24.250015258789034,33.80001831054685,4,0.09224934481688996,-1.5126558301617448,243.3000030517578,-1.117648114793816,237.1000061035156,-1.304346095413745,237.8999938964844,0.09224934481688996
7011,2015-09-07,235.3999938964844,240.0,234.9640045166016,239.3000030517578,3508545.0,-0.008424600048103081,-1.1106488838864736,1.054053050922956,33.812951417228476,29.68849608672431,2.202946929252647,11.931491932929873,23.78739318447313,26.996166692918763,24.326092441002093,5.035995483398409,-13.737310055555582,-9.615003967285134,-27.545192041921638,8.31518410735137,-18.5800980046034,-0.6499099299668671,-4.6782679138184164,6.306275345384818,-23.974623054283388,8.965094037318252,9,3.8500061035155966,14.050003051757784,31.35000228881833,26.250015258789034,28.300018310546847,0,0.13254041213251333,-1.3783754804440917,237.3999938964844,-1.5126558301617448,243.3000030517578,-1.117648114793816,237.1000061035156,0.13254041213251333
7012,2015-09-08,238.5,241.6000061035156,235.9080047607422,236.5,6299796.0,0.013169100186463112,-2.5753884197712913,-0.5128193089741069,37.88927719297502,31.35490992969886,0.15377815645598503,7.15866318948386,19.963022011333635,23.509653569147986,26.218970792555385,6.200012207031193,-13.651874589024686,-5.219998168945324,-20.848662472891988,10.408666135001312,-13.034330320918656,2.594333983028008,-7.476708475952165,34.23424290329232,2.169638749492428,7.814332151973321,9,1.0,10.949996948242188,28.249996185302734,23.150009155273438,23.70001220703125,1,0.14213833918861396,-1.1106488838864736,235.3999938964844,-1.3783754804440917,237.3999938964844,-1.5126558301617448,243.3000030517578,0.14213833918861396
7013,2015-09-09,243.3999938964844,246.5,241.8000030517578,243.3000030517578,5356827.0,0.02054504778400168,-2.032265050870984,0.04999542236329546,47.51772819393595,34.51080379192142,-4.305400829214705,1.1438081041455916,14.667584848685607,18.290832991450344,27.429244809709253,8.0,-12.696975668708461,0.42499542236330967,-13.617329823968788,14.467320668695407,-6.596167200802739,7.446158045529359,-12.081168141882358,73.12753712519347,35.91525155864155,7.02116262316605,9,-2.7999954223633097,6.050003051757784,21.899997711181612,18.250015258789034,19.399993896484347,2,0.11791295368411969,-2.5753884197712913,238.5,-1.1106488838864736,235.3999938964844,-1.3783754804440917,237.3999938964844,0.11791295368411969
7014,2015-09-10,238.8999938964844,242.3999938964844,237.96299743652344,242.1999969482422,7915618.0,-0.018488085919648012,1.3983784430248503,-33.00305203722519,44.29751453304715,36.71762933797438,0.7430400205712999,4.836405205015609,18.711698005849456,22.45218262501689,27.829824896206755,5.436996459960966,-10.809008974297768,-3.4050041198730128,-16.839521381133068,10.029513141387042,-10.12226275050304,3.3122545107570147,-6.97392117206644,34.11920007724641,-4.508138133022996,6.717258630630026,9,1.7000045776366903,10.550003051757784,25.97500228881833,22.750015258789034,26.00000000000003,3,0.14190035480358043,-2.032265050870984,243.3999938964844,-2.5753884197712913,238.5,-1.1106488838864736,235.3999938964844,0.14190035480358043
7015,2015-09-11,233.3999938964844,239.6000061035156,232.8999938964844,239.1000061035156,5995194.0,-0.023022185602830758,1.0,1.72727482903236,44.816044892466444,38.45556061750363,5.732862091012748,9.259601546184712,23.647039373384217,27.60046589224615,28.471231504669298,6.700012207031193,-9.590610770141637,-7.92000350952145,-20.90316735578594,5.063160336743039,-14.411585432653709,-1.4284215863891916,-0.8909640810431654,3.6764689382804776,-38.19134372534013,6.49158192313225,9,6.300003051757784,16.050003051757784,29.749996185302706,28.250015258789034,30.200012207031165,4,0.18123401635266267,1.3983784430248503,238.8999938964844,-2.032265050870984,243.3999938964844,-2.5753884197712913,238.5,0.18123401635266267
7016,2015-09-14,229.6000061035156,236.1000061035156,229.3000030517578,233.5,6639204.0,-0.016281010678407037,-2.0222235785590152,0.6842079902344077,47.94276561350979,40.45795001621822,8.35814654619017,11.66506815287201,26.926508058105156,31.18593462294976,29.564612025361015,6.800003051757784,-8.047692226502647,-10.45499191284182,-22.780485422874847,1.8705015971912076,-16.617738667858333,-4.292245157825306,16.899993896484403,1.7442040987597032,-42.65242595231518,6.162746755016513,9,8.29999542236331,19.449989318847685,33.67498397827151,32.05000305175784,35.99999999999997,0,0.18118469075632437,1.0,233.3999938964844,1.3983784430248503,238.8999938964844,-2.032265050870984,243.3999938964844,0.18118469075632437
7017,2015-09-15,228.6000061035156,229.87399291992188,221.3000030517578,229.0,8114278.0,-0.004355400581083413,6.983306102152447,0.10256269807113608,41.09589777385871,41.320457176276605,8.828636968987269,11.290734034365613,27.390083879986918,31.89955417468994,30.90395134082119,8.573989868164062,-7.058752749176676,-10.214992523193388,-21.858698378551622,1.4287133321648469,-16.036845450872505,-4.3931395955142705,17.555993957519547,28.968269586504817,-16.023408328628804,5.821852927679124,9,5.29999542236331,16.449989318847685,34.79048538208011,33.05000305175784,35.99999999999997,1,0.15354332968662088,-2.0222235785590152,229.6000061035156,1.0,233.3999938964844,1.3983784430248503,238.8999938964844,0.15354332968662088
7018,2015-09-16,231.1999969482422,232.3000030517578,228.6000061035156,229.3999938964844,5335401.0,0.01137353794972884,-1.1764824679899812,-4.500076295109093,45.472062733347094,41.88489181373354,5.92700479735592,7.392182725321959,24.456577617197496,29.007830349704307,32.09006853901351,3.699996948242216,-6.525791007042898,-6.550001525878912,-16.727478621948535,3.627475570190711,-11.63874007391371,-1.4612629778441146,13.961763232421873,46.91942271130714,0.29957747998840745,5.0887385480348115,9,2.7000045776367188,11.900001525878935,32.52499771118164,30.45001220703125,34.59999084472656,2,0.1340831127507709,6.983306102152447,228.6000061035156,-2.0222235785590152,229.6000061035156,1.0,233.3999938964844,0.1340831127507709
7019,2015-09-17,225.0,231.5,224.8000030517578,231.5,9201121.0,-0.026816596150864846,1.0615375225360577,-3.611104988767912,35.514010428461376,42.039805864314445,10.346167570342459,12.566800930588442,30.33762805013646,34.910611016832945,32.5242521024633,6.6999969482421875,-5.88241844522048,-11.689998626708984,-22.554696975921388,-0.8253002774965807,-17.122347801315186,-6.257649452102783,19.207289895507813,20.218559186998544,-23.674071688420046,5.432349174606206,9,8.900001525878906,16.073997497558622,38.34999465942383,36.65000915527344,44.20001220703125,3,0.16799994574652777,-1.1764824679899812,231.1999969482422,6.983306102152447,228.6000061035156,-2.0222235785590152,229.6000061035156,0.16799994574652777
7020,2015-09-18,228.3000030517578,229.8999938964844,224.1000061035156,224.5,10398081.0,0.014666680230034812,-1.521738841988284,-0.5846158541165866,36.81318650608231,42.37316531863154,6.279990547674231,8.31482524918016,26.7826867417331,31.327966830003675,32.56085038642187,5.799987792968807,-5.429657009820801,-7.514995574951172,-18.105808661031347,3.075817511129003,-12.81040211799126,-2.2195890319110845,14.990995370000007,47.29728754460369,10.068040452490187,5.295406543040093,9,5.599998474121094,10.79999542236331,33.34999084472656,33.350006103515625,42.800003051757756,4,0.16031533226229988,1.0615375225360577,225.0,-1.1764824679899812,231.1999969482422,6.983306102152447,228.6000061035156,0.16031533226229988
7021,2015-09-21,231.6000061035156,232.8999938964844,227.1999969482422,227.8000030517578,6349362.0,0.01445467808867984,-1.2799918213140333,0.9999999999999926,44.06780537707326,43.059668450198004,2.6644707903431026,4.621709693779081,23.089974894227055,27.72651513648387,32.10196635265825,5.699996948242216,-5.7379683077716095,-3.814992523193382,-14.408189536137428,6.778204489750664,-9.11159102966539,1.4816059832786266,10.811352503442237,88.79319983636205,51.22511453449311,5.296598506472016,9,2.2999954223633097,7.499992370605526,30.04998779296878,31.55000305175784,35.299987792968835,0,0.13816925369897137,-1.521738841988284,228.3000030517578,1.0615375225360577,225.0,-1.1764824679899812,231.1999969482422,0.13816925369897137
7022,2015-09-22,227.8000030517578,234.1999969482422,227.3000030517578,232.1000061035156,10863985.0,-0.01640761205359964,-1.6037697824328254,-1.1315788416982224,41.71122587390584,42.41450152575022,5.349634129205242,8.536471967214993,26.306392327097313,31.139236890452025,30.644308194506635,6.899993896484375,-5.266852939535568,-7.409996032714844,-18.43931163054114,3.6193195651114536,-12.924653831628007,-1.8953382338016809,13.766901332992006,36.63366635796565,-0.47324352835380523,5.514657798913149,9,4.049995422363281,11.249992370605469,34.12499237060547,35.350006103515625,41.19999694824219,1,0.16593504190238884,-1.2799918213140333,231.6000061035156,-1.521738841988284,228.3000030517578,1.0615375225360577,225.0,0.16593504190238884
7023,2015-09-23,228.6999969482422,231.1000061035156,226.1000061035156,227.8000030517578,6722722.0,0.00395080721873331,-1.325587997331448,-0.20930075761608344,35.62991179937211,41.451434555341876,2.397256835104571,7.302028142307904,24.67294391435661,29.859650122587936,29.624812486018897,5.0,-4.600859191467123,-6.06000213623048,-17.39181669427731,5.27181242181635,-11.72590941525388,-0.3940948572070795,12.056231383187964,45.54450509356985,12.984705049648795,5.665907279023413,9,1.7500076293945312,9.250007629394531,33.224998474121094,34.45001220703125,40.59999084472656,2,0.15697424413782568,-1.6037697824328254,227.8000030517578,-1.2799918213140333,231.6000061035156,-1.521738841988284,228.3000030517578,0.15697424413782568
7024,2015-09-24,223.6999969482422,228.6999969482422,223.1999969482422,228.3999938964844,8725823.0,-0.02186270252173006,1.0754705030503164,-5.222254247058456,36.272542271297695,40.50215648632312,5.603679306198927,11.954062699841472,28.901728627963507,34.39443739745434,28.950089794579682,5.5,-4.563247283131943,-10.450002288818354,-22.791883604083978,1.8918790264472705,-16.62094294645118,-4.279061631185527,16.277982372001077,4.545454545454546,-27.85580614461314,6.170940657632817,9,5.000007629394531,13.100006103515625,38.224998474121094,39.45001220703125,42.699996948242244,3,0.1881984417481566,-1.325587997331448,228.6999969482422,-1.6037697824328254,227.8000030517578,-1.2799918213140333,231.6000061035156,0.1881984417481566
7025,2015-09-25,226.6000061035156,229.8999938964844,223.6999969482422,226.3999938964844,8214116.0,0.012963831894661881,-1.2142822109961355,-0.042555816361965315,41.338592610659234,39.76835948600641,1.8301091518342218,8.389438330378823,25.20639285360832,31.18027038613897,28.501385923178045,6.199996948242216,-5.6140727973173625,-6.854993438720726,-19.256598245838376,5.546611368396924,-13.055795842279565,-0.6541910351618867,12.63085416598824,30.90917413884917,-4.594935840213463,6.200802403558829,9,1.1499938964844034,8.099998474121122,32.824989318847685,37.05000305175784,40.49999999999997,4,0.18799649142134212,1.0754705030503164,223.6999969482422,-1.325587997331448,228.6999969482422,-1.6037697824328254,227.8000030517578,0.18799649142134212
7026,2015-09-28,226.1000061035156,228.93600463867188,225.1000061035156,226.6000061035156,5851214.0,-0.002206531273311607,-2.068798828125023,-2.499847421422743,37.136930905517644,39.32847427841295,1.9907743835577207,7.991786951089836,24.93076718274827,31.348838462869168,28.249569532552837,3.8359985351562784,-6.202827875390398,-6.524993896484403,-18.537242252190083,5.487254459221276,-12.531118074337257,-0.5188697186315494,12.413619877278393,26.36371959339463,-8.916804487134907,6.006124177852844,9,2.599990844726591,8.249992370605497,31.524986267089872,35.84999847412112,43.299987792968835,0,0.19902697384005186,-1.2142822109961355,226.6000061035156,1.0754705030503164,223.6999969482422,-1.325587997331448,228.6999969482422,0.19902697384005186
7027,2015-09-29,229.3000030517578,233.8999938964844,223.3999938964844,223.8999938964844,9581984.0,0.014153015753467724,-2.281245306140968,-10.800018310546818,34.83871454668417,38.14699114656152,-1.228696403853661,4.336816342803559,20.792581526676486,27.657014019210692,27.50108084774204,10.5,-6.41382435703261,-2.8949974060058707,-14.726525999933443,8.936531187921702,-8.810761702969671,3.0207668909579297,8.52507801187474,57.0094190963085,25.420927139765055,5.915764296963786,9,-0.600006103515625,4.599998474121094,26.04999542236328,31.350006103515625,47.69999694824219,1,0.16397728017578572,-2.068798828125023,226.1000061035156,-1.2142822109961355,226.6000061035156,1.0754705030503164,223.6999969482422,0.16397728017578572
7028,2015-09-30,261.0,264.0,250.5,250.5,31115816.0,0.13824682305427993,-1.5714285714285714,1.9444411477980859,64.99322360529041,41.4224592773203,-31.57776294627132,-26.857863710178805,-11.606200532835771,-4.411354639051808,26.687528406810635,34.69999694824219,-5.790024240340813,27.609999847412098,10.186256156640184,45.03374353818401,18.89812800202614,36.321871692798055,-39.69999694824219,92.64705937351457,58.84319481135902,8.711871845385954,9,-17.400001525878906,-18.349998474121094,-11.413002014160156,-5.0999908447265625,14.0,2,0.03065134099616862,-2.281245306140968,229.3000030517578,-2.068798828125023,226.1000061035156,-1.2142822109961355,226.6000061035156,0.03065134099616862
7029,2015-10-01,256.0,262.60000610351557,252.3999938964844,261.0,14087666.0,-0.019157088122605415,1.4878041518731202,-0.47619047619047616,65.43716650052923,44.60290149892552,-24.270248953566124,-21.98480001289252,-7.277555764016995,0.2273769842987008,27.07062552862786,10.200012207031165,-4.685051779416938,21.974999999999994,2.256043320690651,41.69395667930934,12.115521660345337,31.834478339654652,-33.84599700927734,80.29556946468716,40.917692484566956,9.859478339654672,10,-12.400001525878906,-13.349998474121094,-7.400001525878906,-0.0999908447265625,18.600006103515568,3,0.05195307731628418,-1.5714285714285714,261.0,-2.281245306140968,229.3000030517578,-2.068798828125023,226.1000061035156,0.05195307731628418
7030,2015-10-02,259.29998779296875,260.10000610351557,254.9369964599609,258.39999389648443,7683223.0,0.01289057731628418,3.130357295443336,-0.17999877929686364,70.42640245517549,47.53163450760354,-25.37936002378342,-24.833181912760722,-11.03096700563151,-3.362472564674704,27.376103023272584,5.163009643554659,-3.8586397517427997,24.17998809814452,1.4669921105822255,46.892984085706814,12.823490104363373,35.53648609192567,-36.30906486206055,88.4236169939288,42.455952050378976,11.35649799378115,10,-15.699989318847656,-16.649986267089844,-11.04998779296875,-3.3999786376953125,14.0,4,0.02738143631994494,1.4878041518731202,256.0,-1.5714285714285714,261.0,-2.281245306140968,229.3000030517578,0.02738143631994494
7031,2015-10-05,266.60000610351557,266.60000610351557,262.20001220703125,263.39999389648443,12456559.0,0.028152790799108374,1.7499856949398855,3.555593231833539,74.05063291139241,51.12490195621315,-30.38815818457428,-31.27965034484106,-18.576754850261835,-10.812253272632375,27.571073957364533,7.300018310546818,-1.5580139605666545,29.920005798339787,3.1946137501115004,56.64539784656807,16.557309774225644,43.28270182245393,-42.78890163122554,100.0,49.73883290018663,13.36269602411415,10,-21.70000457763669,-22.650001525878878,-18.800003051757756,-10.69999694824213,6.0,0,0.0018754688242799133,3.130357295443336,259.29998779296875,1.4878041518731202,256.0,-1.5714285714285714,261.0,0.0018754688242799133
7032,2015-10-06,272.39999389648443,272.93701171875,266.63299560546875,267.0,8161441.0,0.021755392573835186,-1.0554331116075204,1.6874916553816413,75.06082632471636,55.506114681251404,-32.62744498090311,-36.26926102297875,-24.479588245061905,-16.677105351229784,28.276901628404623,6.337005615234432,0.7996808465019001,34.02499389648443,2.8791018142565576,65.1708859787123,18.452047855370495,49.59793993759837,-46.87733335894538,97.6065537202675,44.98435098568561,15.572946041113942,10,-24.331489562988338,-25.281486511230526,-26.499992370605526,-16.499984741210994,-19.09999084472662,1,-0.011013216105797863,1.7499856949398855,266.60000610351557,3.130357295443336,259.29998779296875,1.4878041518731202,256.0,-0.011013216105797863
7033,2015-10-07,272.10000610351557,274.0,269.29998779296875,271.89999389648443,9002242.0,-0.0011012767976891213,1.350006103515625,0.03703933946320766,80.86501549077305,60.46083392785978,-28.523277126784848,-35.530566918051306,-24.26548545350809,-16.44917521029376,30.009789189637146,4.70001220703125,2.620873115262526,32.29000549316402,-2.286400388601237,66.86641137492927,15.00180255228139,49.578208434046644,-43.73248449510385,91.20373444628245,33.05824442857597,17.288202940882627,10,-23.40000915527338,-24.450004577636662,-26.775005340576115,-16.19999694824213,-29.100006103515568,2,0.018008062427680827,-1.0554331116075204,272.39999389648443,1.7499856949398855,266.60000610351557,3.130357295443336,259.29998779296875,0.018008062427680827
7034,2015-10-08,272.79998779296875,274.20001220703125,268.87399291992193,272.10000610351557,7403312.0,0.002572516257816293,2.0434130561779793,3.499694842846338,80.18996269358944,64.77765282596313,-24.05569316182317,-35.37428563938394,-25.11913686748892,-17.19232820050729,31.27631886737692,5.326019287109318,5.1673423027976355,31.29498748779298,-6.2866651476663264,68.87664012325229,12.504161170063355,50.08581380552263,-40.78186791322997,92.73206006554075,31.842295046591744,18.79082631772965,10,-23.999984741210938,-25.04998016357422,-28.524986267089844,-16.899978637695312,-31.699981689453153,3,0.008064561237080659,1.350006103515625,272.10000610351557,-1.0554331116075204,272.39999389648443,1.7499856949398855,266.60000610351557,0.008064561237080659
7035,2015-10-09,275.70001220703125,276.01300048828125,272.0,274.70001220703125,8677133.0,0.010630588503777183,3.936111111111111,1.4286087980118298,80.08186456188318,69.54931212111487,-21.521669913374836,-36.831166753795856,-28.116509878671366,-20.077584014275487,32.02987638086934,4.01300048828125,8.338453769268881,32.08001098632812,-8.242246294335018,72.40226826699126,11.918882345996565,52.2411396266597,-39.463703094563215,97.73410159425924,38.70612787503316,20.161128640331572,10,-25.993515014648438,-27.04351043701172,-31.600013732910156,-19.800003051757812,-32.50001525878906,4,-0.003989865994962871,2.0434130561779793,272.79998779296875,1.350006103515625,272.10000610351557,-1.0554331116075204,272.39999389648443,-0.003989865994962871
7036,2015-10-12,271.20001220703125,275.8519897460937,269.60000610351557,274.79998779296875,6258962.0,-0.016322088504736154,1.1921480086460086,-3.5999755859375,79.32433655699367,74.49215901114925,-11.1209445360048,-30.624960094772092,-23.900331659412473,-15.56807566227792,32.2857667776071,6.251983642578125,12.068355090915645,25.500010681152332,-16.05026266145933,67.05028402376402,4.724874009846474,46.27514735245816,-30.19050012946562,48.68885100402129,-12.627736367245838,20.77513667130584,10,-7.943511962890625,-22.54351043701172,-27.500011444091797,-15.300003051757812,-22.800018310546847,0,0.007743272460970285,3.936111111111111,275.70001220703125,2.0434130561779793,272.79998779296875,1.350006103515625,272.10000610351557,0.007743272460970285
7037,2015-10-13,263.70001220703125,271.0,262.65798950195307,270.5,10149617.0,-0.02765486601185907,1.1389803982941575,1.8888983079583601,71.71217074094675,75.23870869288885,1.9800829494536174,-21.46083586617499,-16.728799004057862,-8.111662813142289,31.425456867850677,8.542022705078182,15.462752286734798,16.245010375976562,-25.229166219182673,57.7191869711358,-4.492077921603084,36.98209867355618,-18.490081520179757,7.802484821202493,-53.2161385421392,20.73708829757962,10,0.5064849853515625,-15.043510437011719,-19.350013732910156,-7.8000030517578125,-10.100006103515653,1,0.03375044931547788,1.1921480086460086,271.20001220703125,3.936111111111111,275.70001220703125,2.0434130561779793,272.79998779296875,0.03375044931547788
7038,2015-10-14,262.20001220703125,265.5,260.5,261.89999389648443,8039097.0,-0.005688281875475765,-2.2258001004124788,-0.04412041898913993,74.96758743870996,76.2976443526867,4.099289889957674,-18.466079032391576,-15.533111883205947,-6.584579152582847,30.873000917659787,5.0,19.453459859793497,13.195009613037115,-28.037705783498893,54.42772500957312,-7.421348085230875,33.81136731130513,-13.293713144008194,10.958629236913028,-54.840453830823066,20.61635769826801,10,3.2749862670898438,-13.543510437011719,-17.725013732910156,-6.3000030517578125,-9.000015258789062,2,-0.03394358787537377,1.1389803982941575,263.70001220703125,1.1921480086460086,271.20001220703125,3.936111111111111,275.70001220703125,-0.03394358787537377
7039,2015-10-15,262.79998779296875,264.89999389648443,261.70001220703125,264.0,3899326.0,0.0022882363005527484,1.1333211263020404,-3.999796561896801,74.19786254434327,76.71669547370534,5.101844259676909,-16.958443206554733,-16.526969621279022,-7.144127147476894,29.948505404975183,3.199981689453182,23.7242121153663,11.904985809326178,-28.14306270968615,51.953034328338504,-8.119038450179971,31.929010068832355,-10.640884558914706,14.82619558161037,-53.09827843995742,20.02402425950617,10,5.456512451171875,-14.143486022949219,-17.77499008178711,-9.099990844726562,-9.099990844726562,3,-0.07534242280318137,-2.2258001004124788,262.20001220703125,1.1389803982941575,263.70001220703125,1.1921480086460086,271.20001220703125,-0.07534242280318137
7040,2015-10-16,264.89999389648443,268.510986328125,262.5,262.5,7129001.0,0.007990891176030246,-4.009168012410513,-1.9999745689436412,75.39267433973745,76.8658111879659,4.335679691452583,-17.05004460363125,-19.06582847257721,-9.215034764738107,29.03876830350134,6.010986328125,23.64808323566416,12.174992370605537,-26.8577799829348,51.20776472414585,-7.341393806164604,31.691378547375677,-9.878422991923117,28.66074019886581,-42.68177771404534,19.516386176770155,10,3.356506347656193,-16.2434921264649,-19.87499618530279,-11.199996948242244,-15.299987792968835,4,-0.08984518060151114,1.1333211263020404,262.79998779296875,-2.2258001004124788,262.20001220703125,1.1389803982941575,263.70001220703125,-0.08984518060151114
7041,2015-10-19,263.60000610351557,267.10000610351557,262.70001220703125,264.29998779296875,3305284.0,-0.004907466300195007,-2.5200380864023764,-0.2916597790013265,73.02015042103002,76.63906942088963,5.7723941424721374,-13.94473054532628,-18.264309502083165,-7.80379630723138,28.66134103146012,4.399993896484318,23.93863513556107,9.27500457763665,-28.721387360724464,47.271396515997765,-9.723191391543935,28.273200546817208,-6.059463648907865,29.523867652529223,-41.82931072225534,18.99819596918056,10,4.656494140625057,-14.943504333496037,-19.02500915527338,-9.90000915527338,-13.40000915527338,0,-0.07739001776525878,-4.009168012410513,264.89999389648443,1.1333211263020404,262.79998779296875,-2.2258001004124788,262.20001220703125,-0.07739001776525878
7042,2015-10-20,265.60000610351557,266.20001220703125,261.79998779296875,264.79998779296875,7338943.0,0.007587253238585223,3.399957276042541,-1.1429131970177446,55.13394027949485,73.78006106408094,3.024428591609535,-13.668437635407315,-20.643429767200303,-9.622304468686309,28.458659562810958,4.4000244140625,23.65269887387086,9.385004425048749,-26.771979974772307,45.541988824869804,-8.693487774861751,27.463496624959276,-5.842768684867053,63.66264895011052,-4.790575909522104,18.078492199910524,10,2.656494140625057,-16.943504333496037,-22.125007629394474,-12.300010681152287,-13.200012207031165,1,-0.06475908061661562,-2.5200380864023764,263.60000610351557,-4.009168012410513,264.89999389648443,1.1333211263020404,262.79998779296875,-0.06475908061661562
7043,2015-10-21,264.60000610351557,266.62600708007807,262.39999389648443,265.60000610351557,4603155.0,-0.0037650601544423346,1.7693384529236915,-1.2499713904254177,60.539234202461735,71.59664678728899,3.183446350770055,-10.372817713918607,-19.845335242807494,-8.398480406527085,28.133353799818018,4.226013183593636,22.279216308865045,6.590003967285099,-27.30953183223386,40.48953976680403,-10.35976393247438,23.53977186704458,-2.892077116511132,42.578254518732756,-23.370004941196818,16.94976789975947,10,3.656494140625057,-14.99350738525385,-25.125007629394474,-15.300010681152287,-6.5,2,-0.041572183470383606,3.399957276042541,265.60000610351557,-2.5200380864023764,263.60000610351557,-4.009168012410513,264.89999389648443,-0.041572183470383606
7044,2015-10-22,265.79998779296875,267.79998779296875,263.5,263.5,4128795.0,0.004535078086822519,-2.739139665100974,-2.29998779296875,58.39794341229527,69.18732221511254,0.9902255294633733,-8.703278562351272,-21.044014334637694,-9.440433443018662,27.534505414357973,4.29998779296875,20.218980665886306,5.684986114501953,-24.239427310113342,35.60939953911728,-9.277220597805695,20.6471928268096,-4.0,59.60364883177358,-3.3569803715825017,14.962206712307658,10,2.376007080078125,-16.19348907470703,-27.29998779296875,-16.49999237060547,-9.699981689453182,3,-0.04740403093825829,1.7693384529236915,264.60000610351557,3.399957276042541,265.60000610351557,-2.5200380864023764,263.60000610351557,-0.04740403093825829
7045,2015-10-23,269.20001220703125,269.89999389648443,264.89999389648443,266.70001220703125,5271420.0,0.012791665049701972,1.564126641313289,1.0869622906881087,53.73564553964881,66.34413432429645,-3.831734967696775,-9.220942458061415,-24.428991148848894,-12.66903746428369,27.230299343257713,5.0,17.777968369017373,6.955010223388683,-18.68225470277838,32.592275149555746,-5.863622239694848,19.773642686472215,-6.800018310546818,91.3582572592215,31.71624056269347,12.81863246308353,10,-3.45001220703125,-19.59351348876953,-31.7130126953125,-19.90001678466797,-15.400009155273438,4,-0.05757806298637391,-2.739139665100974,265.79998779296875,1.7693384529236915,264.60000610351557,3.399957276042541,265.60000610351557,-0.05757806298637391
7046,2015-10-26,271.10000610351557,274.5,266.20001220703125,269.0,4954581.0,0.007057926487102462,-1.155846111773868,0.8400024414062273,47.89645738891671,63.69794395184867,-6.422836429740812,-7.986252111979468,-26.349576965941196,-14.335324043972491,27.078663078370536,8.29998779296875,15.366038101290997,6.605004119873001,-12.822213884161158,26.032222123907133,-3.10860488214405,16.31861312189008,-7.600006103515568,73.22842024827303,17.629045493078785,9.713609002017067,10,-3.600006103515568,-21.49350738525385,-34.60000610351557,-21.800010681152287,-18.40000915527338,0,-0.07930652717060627,1.564126641313289,269.20001220703125,-2.739139665100974,265.79998779296875,1.7693384529236915,264.60000610351557,-0.07930652717060627
7047,2015-10-27,266.89999389648443,271.39999389648443,266.5,271.10000610351557,4411950.0,-0.015492482893664783,1.0416693157687023,-2.0,42.52871547259311,60.093624844502344,-1.9234418109534772,-0.8694910593130203,-22.17102886746187,-9.925251555724913,27.913898546462235,4.899993896484432,12.508359640340188,0.5249923706055029,-9.622736104762396,10.672720845973402,-4.5488718670784465,5.598856608289452,-2.0,37.1900638851129,-13.331172879276913,5.073864237683937,10,1.2000122070311932,-17.293495178222713,-30.399993896484432,-17.59999847412115,-15.299987792968835,1,-0.06257024102712883,-1.155846111773868,271.10000610351557,1.564126641313289,269.20001220703125,-2.739139665100974,265.79998779296875,-0.06257024102712883
7048,2015-10-28,269.0,270.60000610351557,266.0,268.10000610351557,5440893.0,0.007868138447129525,1.2439020759365877,-0.21428363826604466,44.7513998458947,56.821795655785834,-3.3049859690956396,-2.4658527528117133,-24.239525436327483,-11.82799747561603,28.184774315738377,4.600006103515568,9.925200164521783,2.2249984741210938,-7.657871802883108,12.107868751125295,-2.7164366643809785,7.166433612623166,7.01300048828125,50.0,4.619115754082415,4.941435138502089,10,-0.850006103515625,-19.39350128173828,-33.55000305175781,-19.70000457763672,-22.800003051757812,2,-0.06171005986437028,1.0416693157687023,266.89999389648443,-1.155846111773868,271.10000610351557,1.564126641313289,269.20001220703125,-0.06171005986437028
7049,2015-10-29,269.29998779296875,271.39999389648443,268.10000610351557,269.29998779296875,3790028.0,0.0011151962563893392,-1.750031789628916,0.0,40.47614722562316,52.94218153199536,-2.8898881590966994,-1.811211973630634,-24.300769150629662,-12.107406631886306,28.501661830864617,3.2999877929688637,8.341933460659561,1.859986877441429,-6.666976638791766,10.386950393674624,-2.4034948806751686,6.123468635558027,6.5127526855469,45.833240615055644,6.7824382753589205,4.263481758116612,10,-1.149993896484375,-19.69348907470703,-35.09998321533203,-19.99999237060547,-24.29998779296875,3,-0.04158923949919913,1.2439020759365877,269.0,1.0416693157687023,266.89999389648443,-1.155846111773868,271.10000610351557,-0.04158923949919913
7050,2015-10-30,266.39999389648443,270.5,264.9630126953125,270.10000610351557,6167178.0,-0.010768637311316054,1.4608832465277777,-100.0,42.4999642371791,49.55104973378971,0.2740792224630013,1.7370278148892453,-21.177912000532956,-9.262567148537926,28.608093271185396,5.5369873046875,6.540420376299551,-1.3950073242186818,-9.040708613382094,6.25069396494473,-5.217857968800388,2.4278433203630243,9.216491772460927,15.067454273171203,-21.823834121125437,3.8228506445816985,10,1.7499999999999432,-16.69349670410162,-33.649990081787166,-17.09999847412115,-24.699996948242244,4,-0.03866361872730051,-1.750031789628916,269.29998779296875,1.2439020759365877,269.0,1.0416693157687023,266.89999389648443,-0.03866361872730051
7051,2015-11-02,267.10000610351557,268.0,264.60000610351557,265.89999389648443,4381598.0,0.002627673510019468,1.266662597656288,-0.32432655350454037,56.74602453760379,49.73017020691292,0.13717879360592633,1.1345647028044255,-21.442456781007365,-9.979095248265423,28.166495832206156,3.399993896484432,4.808633088392696,-0.7199951171875796,-8.352502587456229,6.91251235308107,-4.536248852321933,3.0962586179467735,8.090340646484492,36.764771880693395,-3.6488303450790056,3.816253735134327,11,1.3499908447266193,-17.393508911132756,-35.87500381469721,-17.800010681152287,-22.40000915527338,0,-0.049794094900182384,1.4608832465277777,266.39999389648443,-1.750031789628916,269.29998779296875,1.2439020759365877,269.0,-0.049794094900182384
7052,2015-11-03,269.39999389648443,271.39999389648443,267.5,268.20001220703125,4986167.0,0.00861096121457039,-1.9999882624975496,0.999974568943736,63.84613488550627,50.097603616140105,-1.7512582378786874,-1.4774488995654451,-23.023040307329723,-12.240878092866808,27.395538894899797,4.299987792968864,2.760993895964077,1.7299926757813182,-5.636819143279695,9.096804494842331,-1.9534132337491883,5.413398585311825,5.154932414726545,70.58818249544528,25.356154765350908,3.6834059095305203,11,-0.39999389648443184,-19.69349670410162,-37.87499618530279,-20.09999847412115,-23.899993896484432,1,-0.06198959660949044,1.266662597656288,267.10000610351557,1.4608832465277777,266.39999389648443,-1.750031789628916,269.29998779296875,-0.06198959660949044
7053,2015-11-04,277.0,279.89999389648443,269.39999389648443,270.70001220703125,8654947.0,0.028210862196365927,-1.359544089207124,5.2500699371834445,71.51517001065349,51.5550732381799,-8.277854110275143,-9.161239125178327,-29.987476892472387,-19.780451629856714,26.82389425964399,10.5,1.2346161356562106,9.084999084472656,0.8259620596376749,17.344036109307638,4.955480572055137,13.214517596890175,-12.399993896484432,81.04577640370975,30.647066181396326,4.129518512417498,11,-4.75,-11.800003051757812,-45.70000076293945,-27.70000457763672,-35.5,2,-0.0916967288681747,-1.9999882624975496,269.39999389648443,1.266662597656288,267.10000610351557,1.4608832465277777,266.39999389648443,-0.0916967288681747
7054,2015-11-05,275.0,277.70001220703125,273.10000610351557,276.70001220703125,12422985.0,-0.0072202166064981865,1.4864815822899962,-0.26984373032096803,65.34955619641451,52.84550775559831,-5.403866215319169,-7.365607447827188,-27.304015125823582,-17.71985824339447,26.288642447860504,4.600006103515682,1.3608033607497418,6.974998474121094,-1.6101496843922973,15.560146632634485,2.68242439486437,11.267572553377818,-10.093994140625057,67.97387054951616,14.213029132078631,4.292574079256705,11,-2.75,-8.850006103515568,-31.875,-25.70000457763672,-40.0,3,-0.10472728382457386,-1.359544089207124,277.0,-1.9999882624975496,269.39999389648443,1.266662597656288,267.10000610351557,-0.10472728382457386
7055,2015-11-06,274.60000610351557,276.5,272.70001220703125,274.79998779296875,4025172.0,-0.001454523259943441,1.1111007502225236,0.11763544321979433,67.18750000000013,54.98895693460758,-4.645894677502497,-7.433360932157996,-26.359410559469325,-17.28333566017119,25.560076965269523,3.79998779296875,1.3458500128247692,6.630004882812443,-1.759989758186748,15.019999523811634,2.435007562312819,10.825002203312067,-9.39412048339841,65.3595292709679,8.180389465915951,4.1949973204996,11,-2.350006103515568,-7.181510925292912,-31.475006103515568,-25.300010681152287,-37.700012207031165,4,-0.10779317350909778,1.4864815822899962,275.0,-1.359544089207124,277.0,-1.9999882624975496,269.39999389648443,-0.10779317350909778
7056,2015-11-09,273.29998779296875,277.39999389648443,273.20001220703125,273.89999389648443,7415360.0,-0.004734225351971544,-9.50051501163559,3.0003052037229168,62.30028304305921,57.18579777577048,-3.353664576158849,-6.290466676632548,-24.589582541199405,-15.979524894910185,25.222270103974697,4.199981689453182,1.3795820415115259,5.224987792968761,-3.3848882850761584,13.834863871013681,0.9200497539462731,9.52992583199125,-7.800220007324242,46.77411812769623,-9.188958985940701,4.304938039022471,11,-1.04998779296875,-3.0999908447265625,-30.17498779296875,-24.699989318847628,-23.999984741210938,0,-0.115623828233261,1.1111007502225236,274.60000610351557,1.4864815822899962,275.0,-1.359544089207124,277.0,-0.115623828233261
7057,2015-11-10,272.60000610351557,274.20001220703125,266.44400024414057,273.5,8702369.0,-0.0025612210783684253,5.744304536468265,1.4999745689435466,62.90322580645171,59.202667326943484,-1.9669527904617325,-5.1537690534525495,-23.263496414315114,-15.324490917159608,25.425177963292256,7.756011962890682,1.4083665593565797,4.080006408691361,-4.497712664360961,12.657725481743682,-0.20885312783480003,8.368865945217522,-6.812233795654265,45.74917333067188,-11.415128190427907,4.288859536526155,11,-0.35000610351556816,-2.4000091552733807,-28.175003051757784,-24.849998474121037,-24.40000915527338,1,-0.10234779358250923,-9.50051501163559,273.29998779296875,1.1111007502225236,274.60000610351557,1.4864815822899962,275.0,-0.10234779358250923
7058,2015-11-11,253.3000030517578,279.0,252.6999969482422,277.89999389648443,19685030.0,-0.07079971613951064,-1.038759685337784,27.333508528023835,37.27089684037533,58.84652839524928,16.619522633638383,14.17188010573534,-3.5229577862739347,3.761994508108444,25.455924351318636,26.300003051757812,1.0471969490818083,-14.774996185302712,-25.409968822071335,-4.140023548534089,-20.092482503686995,-9.457509866918429,26.59999084472662,2.281391763851991,-52.31993867668864,5.317486318384303,11,12.999992370605469,12.999992370605469,-5.7064971923828125,-6.181495666503906,2.5,2,-0.030793537140874072,5.744304536468265,272.60000610351557,-9.50051501163559,273.29998779296875,1.1111007502225236,274.60000610351557,-0.030793537140874072
7059,2015-11-12,243.0,252.11900329589844,241.8999938964844,250.0,14618612.0,-0.04066325672192417,-1.2215208348536892,0.2845529514292708,26.60713195800767,57.080658142008005,25.47557319053044,24.15067882199361,6.907101783235589,13.685825402952503,25.899017003250403,11.400009155273409,0.9377405186145893,-24.08499984741212,-39.430600412573995,-8.739399282250275,-31.75780012999303,-16.412199564831212,36.35599395751956,2.964975532473996,-45.045872529021395,7.672800282580925,11,17.899993896484432,17.899993896484432,5.174999237060547,4.650001525878906,12.199996948242188,3,-0.006172839506172867,-1.038759685337784,253.3000030517578,5.744304536468265,272.60000610351557,-9.50051501163559,273.29998779296875,-0.006172839506172867
7060,2015-11-13,241.1000061035156,245.3000030517578,240.3999938964844,241.5,9168888.0,-0.007818904923804104,-4.444399233677641,0.057141985212057635,23.21428571428561,53.354909383861546,26.16039873179406,25.482728269360592,9.107959615683598,15.212343757721584,26.054433153501023,4.900009155273409,0.46846438748434593,-24.794994354248075,-44.0478224295895,-5.542166278906649,-34.42140839191879,-15.168580316577362,37.8999938964844,1.81350284026882,-41.23089680905613,9.626414037670708,11,19.049987792968835,19.049987792968835,7.174999237060575,6.650001525878935,18.49999999999997,4,-0.02530072977640896,-1.2215208348536892,243.0,-1.038759685337784,253.3000030517578,5.744304536468265,272.60000610351557,-0.02530072977640896
7061,2015-11-16,243.1999969482422,243.1999969482422,236.3000030517578,239.8999938964844,6982842.0,0.00871004061204772,3.1818106154834953,-8.250133516440938,28.01483641807276,49.37365399859115,22.70090817781022,22.952863547483503,7.403913788815856,12.716959633015335,26.35112297563542,6.899993896484375,0.09878061643291858,-21.675003051757812,-43.43772958277401,0.08772347925835788,-32.55636631726588,-10.793639786249713,33.4840026855469,16.15923744642896,-26.484507286484956,10.88136326550809,11,14.900001525878906,14.900001525878906,5.981502532958984,5.456504821777344,15.90000915527338,0,-0.025904618136564195,-4.444399233677641,241.1000061035156,-1.2215208348536892,243.0,-1.038759685337784,253.3000030517578,-0.025904618136564195
7062,2015-11-17,248.3999938964844,251.8999938964844,243.1999969482422,243.8999938964844,10194235.0,0.021381566667325602,-1.9491545587618972,1.3636351025805942,31.92980953273282,44.97528061215552,15.878599864199117,17.284395144341346,2.5685120536629995,7.181323645193089,26.398225575629336,8.699996948242216,-0.09972628653463289,-15.615005493164034,-38.58310893693411,7.353097950606042,-27.0990572150491,-4.130953771278996,25.053286010742198,28.33721711829,-12.8234615887105,11.484051721885043,11,9.250007629394503,9.70000457763669,7.556507110595675,0.25650787353512783,17.600006103515597,1,0.003623225351802928,3.1818106154834953,243.1999969482422,-4.444399233677641,241.1000061035156,-1.2215208348536892,243.0,0.003623225351802928
7063,2015-11-18,253.6000061035156,256.29998779296875,246.0,247.0,8315540.0,0.020934027112730957,-1.3953442983623427,1.4666680230034659,37.31826879037474,41.86069312259555,7.834066859027445,11.824273383165263,-2.3569287972509585,1.8146107555192543,26.217617731708476,10.29998779296875,-0.7967208719732071,-9.86499328613283,-33.29626023915333,13.56627366688764,-21.58062676264305,1.850640190377419,16.88101165527351,86.5000812531136,44.033110683006484,11.715633476510236,11,4.04999542236331,4.499992370605497,2.8314933776855753,-4.943504333496065,12.799987792968835,2,-0.021293410983078687,-1.9491545587618972,248.3999938964844,3.1818106154834953,243.1999969482422,-4.444399233677641,241.1000061035156,-0.021293410983078687
7064,2015-11-19,253.1999969482422,255.6999969482422,250.5,250.5,7687920.0,-0.0015773231295196366,-2.851853944966572,0.40909006838705675,38.88889317025435,38.71640347484602,5.382581806554981,11.838910147287777,-1.5362647156799767,2.043900816171515,25.89416356709846,5.1999969482421875,-2.0044442368072737,-9.635002899169933,-33.47590275492075,14.205896956580858,-21.555452827045315,2.2854470287054767,14.546539633984423,84.50003395083156,36.97403722751419,11.920449927875401,11,4.450004577636719,4.900001525878906,3.865753173828125,-4.543495178222656,11.699996948242244,3,0.010268586630540533,-1.3953442983623427,253.6000061035156,-1.9491545587618972,248.3999938964844,3.1818106154834953,243.1999969482422,0.010268586630540533
7065,2015-11-20,253.6999969482422,256.76199340820307,253.6000061035156,254.3000030517578,6874060.0,0.001974723562505387,-6.905088883801915,-0.2222247339598863,38.682424116517424,36.09219692745249,1.7948935722798751,10.664945704348838,-1.4238181863249793,1.35679206214121,25.27125966159615,3.5619964599608807,-4.370976944319921,-8.360002136230491,-32.33704279975001,15.617038527289026,-20.34852246799028,3.628518195529267,11.53081695154691,85.03568613501768,34.65521096529824,11.988520331759766,11,3.9500045776367188,4.400001525878906,4.756504058837891,-5.043495178222656,8.000015258789062,4,0.005912495144042129,-2.851853944966572,253.1999969482422,-1.3953442983623427,253.6000061035156,-1.9491545587618972,248.3999938964844,0.005912495144042129
7066,2015-11-23,249.6000061035156,252.8999938964844,248.1309967041016,252.6000061035156,4006602.0,-0.016160783973375614,1.6494608524633798,4.999949137887188,33.77050180904193,32.85522759440696,2.4356322338559266,13.778030301822497,3.3761079632859605,5.293431599558971,24.343008176772237,5.569000244140597,-6.656645403261223,-11.384992980957037,-35.58236114292001,12.812375181005962,-23.48367706193855,0.7136911000244481,13.316342928430998,47.19075966557117,-0.6074040434863264,12.098684080981498,11,8.04999542236331,8.499992370605497,8.856494903564482,-0.9435043334960653,9.199981689453153,0,0.04006410158440743,-6.905088883801915,253.6999969482422,-2.851853944966572,253.1999969482422,-1.3953442983623427,253.6000061035156,0.04006410158440743
7067,2015-11-24,250.1999969482422,251.1000061035156,247.3999938964844,248.5,5962302.0,0.002403809415284064,1.1142834721877104,-0.5666656494140625,25.185175347554363,31.51236965076018,-1.8729063137423623,12.503847408410024,3.5296934403169757,4.535113127658093,23.39195330521386,3.700012207031193,-9.188738638473126,-9.950002288818382,-34.43875195445844,14.538747376821675,-22.19437712163841,2.2943725440016465,10.587044405289305,39.0261988549523,-4.377733605220072,12.244374832820021,11,-3.668998718261747,7.900001525878906,8.25650405883789,-1.5434951782226562,5.100006103515625,1,0.03557157979148373,1.6494608524633798,249.6000061035156,-6.905088883801915,253.6999969482422,-2.851853944966572,253.1999969482422,0.03557157979148373
7068,2015-11-25,252.3999938964844,253.6000061035156,249.8999938964844,251.1999969482422,4728566.0,0.008792953537474668,1.0555501396594775,0.7058818249544646,29.15127883898036,31.795052637534926,-4.709220185263547,9.482634403201729,2.0405557821770515,2.2789869964580305,22.37380670986193,3.700012207031193,-11.607717138469127,-6.920005035400351,-31.270652470988267,17.430642400187537,-19.09532875319431,5.255318682393607,6.42808439290522,53.40739436849326,12.569775679363175,12.17532371779395,11,-5.868995666503963,5.70000457763669,6.056507110595675,-3.743492126464872,-10.299987792968807,2,0.05388275131691689,1.1142834721877104,250.1999969482422,1.6494608524633798,249.6000061035156,-6.905088883801915,253.6999969482422,0.05388275131691689
7069,2015-11-26,258.10000610351557,258.10000610351557,252.97900390625,253.3000030517578,4477728.0,0.022583250177766967,1.1337495589259108,4.000012715689747,36.13445378151259,33.23062686722681,-8.987136879907524,3.057273702759801,-2.6678311038205607,-3.398274301329309,21.01067302736889,5.700012207031165,-14.092588149994242,-0.659993743896564,-24.555150136464874,23.235162648671718,-12.60757194018072,11.287584452387591,-21.800003051757756,100.0,59.692166631632375,11.947578196284143,11,-10.900001525878878,-7.629394474406581e-06,0.8314933776856037,-9.443504333496037,-17.100006103515568,3,0.03215803020802732,1.0555501396594775,252.3999938964844,1.1142834721877104,250.1999969482422,1.6494608524633798,249.6000061035156,0.03215803020802732
7070,2015-11-27,256.10000610351557,258.39999389648443,255.3000030517578,257.10000610351557,4085430.0,-0.007748934338257518,-1.3846027442282312,-0.20833320087865384,35.714296577214256,34.086122440464756,-5.180400016919265,4.475521923192616,0.21461397045703734,-1.3709551740707298,20.23548282040948,3.0999908447266193,-14.034574567863274,-2.1449943542481265,-25.789508308323093,21.49951959982684,-13.967251331285581,9.677262622789357,-19.36400299072261,79.09102006391947,37.96524647151669,11.822256977037476,11,-5.3000106811522585,1.9999923706055256,2.7912406921387287,-7.443504333496037,-17.40000915527338,4,0.034361529024766746,1.1337495589259108,258.10000610351557,1.0555501396594775,252.3999938964844,1.1142834721877104,250.1999969482422,0.034361529024766746
7071,2015-11-30,253.8000030517578,256.39999389648443,252.3000030517578,255.5,7116033.0,-0.008980878551123839,1.342862125340556,1.6999969482421875,34.78964229499093,34.403881636271215,-1.3618773293530069,6.037583465045998,3.2821447278896585,0.8586442552616802,19.60172521806586,4.099990844726619,-12.357299081196913,-3.779997253417946,-27.122083993153637,19.562089486317745,-15.451040623285792,7.8910461164499,-16.1974403076172,58.1819014115763,16.91222706380522,11.671043369867853,11,-1.6000061035155966,4.299995422363281,3.878246307373047,-5.143501281738281,-11.900009155273409,0,0.031126907250912828,-1.3846027442282312,256.10000610351557,1.1337495589259108,258.10000610351557,1.0555501396594775,252.3999938964844,0.031126907250912828
7072,2015-12-01,252.6999969482422,255.5,250.1999969482422,254.0,6381661.0,-0.004334145351807983,1.4651159489718066,0.7647090502733124,49.31191970238366,35.73650951538332,0.4606739351333715,6.136964102085869,5.2752253272281,1.8124764711693047,18.592908715294897,5.3000030517578125,-10.189309553544007,-4.045003509521507,-26.794020852541905,18.70401383349889,-15.419512181031678,7.329505161988692,-14.265536958007829,32.94121237362088,-12.71245160211162,11.374508671510194,12,0.19999694824224434,5.400001525878906,5.853252410888672,-4.043495178222656,-9.399993896484375,1,0.024139259669148094,1.342862125340556,253.8000030517578,-1.3846027442282312,256.10000610351557,1.1337495589259108,258.10000610351557,0.024139259669148094
7073,2015-12-02,251.6000061035156,254.1499938964844,250.1999969482422,254.1000061035156,4670443.0,-0.004352951555246287,2.038487722428172,1.9230724086528868,62.50001108923817,38.35996706193707,1.3936914937690972,5.519469359545866,7.244908007295379,2.684964067431821,16.63006569417868,3.949996948242216,-8.451364117069886,-3.8749946594238622,-24.60969721995039,16.859707901102695,-14.242345939687112,6.492356620839416,-12.366924757031228,17.07328873547344,-32.576519920472236,10.367351280263279,12,1.2999877929688353,6.499992370605497,7.253246307373075,-2.9435043334960653,-0.4000091552734091,2,0.014705869866791454,1.4651159489718066,252.6999969482422,1.342862125340556,253.8000030517578,-1.3846027442282312,256.10000610351557,0.014705869866791454
7074,2015-12-03,246.1999969482422,255.8999938964844,246.1999969482422,250.8000030517578,7692591.0,-0.021462674977248186,-3.2173843816549916,1.84000244140625,56.72821848648152,40.36505532526642,6.365755970895094,9.118749433224764,13.630981186883616,7.841323487576659,14.73271526199746,9.699996948242216,-7.330676297813653,-7.835003662109386,-26.783607668823834,11.11360034460509,-17.30930566546664,1.6392983412478372,-6.200239099757823,0.0,-53.39983787364348,9.474302003357232,12,6.099998474121122,11.900001525878906,12.67824935913086,2.4565048217773438,1.5,3,-0.016653090558683137,2.038487722428172,251.6000061035156,1.4651159489718066,252.6999969482422,1.342862125340556,253.8000030517578,-0.016653090558683137
7075,2015-12-04,245.0,248.8999938964844,243.5,245.3000030517578,7286023.0,-0.004874073773828869,-2.272720547096457,0.06521796819541839,52.43243555329378,42.43860351907219,6.930715655438121,8.419140762922837,15.729938327825437,8.767462098316003,12.93069598424924,5.399993896484403,-6.906133339351982,-7.555000305175781,-24.227633650015036,9.117633039663474,-15.891316977595409,0.7813163672438463,-4.264232709595632,11.62791247838332,-44.56246218325393,8.33631667241963,12,5.949996948242216,13.099998474121094,13.878246307373047,3.6565017700195312,5.0,4,-0.01632653061224487,-3.2173843816549916,246.1999969482422,2.038487722428172,251.6000061035156,1.4651159489718066,252.6999969482422,-0.01632653061224487
7076,2015-12-07,241.6999969482422,245.7519989013672,241.6999969482422,245.1999969482422,5264925.0,-0.013469400211256422,-1.3154296875,11.666547988403439,40.455850611763964,44.13534521509547,10.049016065636806,9.7291887486154,19.92520882083545,11.792394290309261,11.008737593542191,4.052001953125,-6.702027259936273,-9.275003814697271,-23.476100573939163,4.926092944544621,-16.37555219431823,-2.174455435076311,-0.2576605935946077,0.0,-57.24690406100882,7.100548379620948,12,8.349998474121122,16.400001525878906,17.228248596191406,6.956504821777344,2.199996948242216,0,-0.012412081248980855,-2.272720547096457,245.0,-3.2173843816549916,246.1999969482422,2.038487722428172,251.6000061035156,-0.012412081248980855
7077,2015-12-08,244.6999969482422,253.1000061035156,241.1000061035156,242.0,9203164.0,0.012412081248980744,-4.3333514178853285,-0.7714276994977679,36.47415398386465,44.9489980089715,6.91386168571168,4.776724163791414,17.770633750307923,8.44096325514522,10.021162747698122,12.0,-6.474447614183418,-4.880003356933599,-15.044464146077928,5.284457432210729,-9.962233751505778,0.20222703763857908,13.699996948242244,24.32428252702261,-28.015148645903437,5.082230394572165,12,5.0500030517578125,13.400001525878906,14.378250122070312,3.9565048217773438,-5.1999969482421875,1,-0.011442595368523989,-1.3154296875,241.6999969482422,-2.272720547096457,245.0,-3.2173843816549916,246.1999969482422,-0.011442595368523989
7078,2015-12-09,245.5,247.3999938964844,242.8000030517578,244.3000030517578,7591002.0,0.0032693218705965865,-1.1904734224398956,0.4444438165100284,38.43844408020896,45.204996931048875,5.62353968246191,3.544111075622652,16.82084056354921,7.236324654183875,10.375048774445828,4.599990844726591,-5.518412964251297,-3.690000152587885,-13.852037138215962,6.472036833040164,-8.77101864540191,1.3910183402261396,12.553994140625036,29.729713010809082,-17.775683081715183,5.081018492814025,12,4.25,12.599998474121094,13.853248596191406,3.1565017700195312,-6.5,2,-0.008961291031536422,-4.3333514178853285,244.6999969482422,-1.3154296875,241.6999969482422,-2.272720547096457,245.0,-0.008961291031536422
7079,2015-12-10,241.5,245.8000030517578,240.3000030517578,244.0,5942970.0,-0.016293279022403295,-1.2449007554667015,-2.0833386315374542,33.42391856451292,44.95051048519317,7.846324426269263,7.827281763668225,20.78267133646915,10.85381961859838,9.682419512153455,5.5,-4.236398322671079,-7.615000152587896,-17.989317936319708,2.7593176311439436,-12.802159044453816,-2.4278412607219764,16.214914379882828,9.37497392297415,-32.00407175366849,5.187158891865917,12,6.849998474121122,16.150001525878906,27.224998474121094,9.099998474121122,-8.600006103515597,3,0.04016561883330105,-1.1904734224398956,245.5,-4.3333514178853285,244.6999969482422,-1.3154296875,241.6999969482422,0.04016561883330105
7080,2015-12-11,235.0,241.1999969482422,234.3999938964844,240.6000061035156,8766125.0,-0.026915113871635588,1.000004487887184,2.2400024414062387,31.377549034414784,44.57138901179582,12.335768830351014,14.595154074947743,27.06179982861454,17.02543702577563,9.049222403368953,7.100006103515597,-3.530400265745925,-13.809999847412115,-25.45707606509609,-2.162923629728141,-19.633537956254088,-7.986461738570142,22.018317926757845,3.2085866943444814,-35.888901949892784,5.823538108841981,12,10.149993896484403,21.699996948242188,34.19999694824219,15.599998474121122,-3.8999938964844034,4,0.05404254020528598,-1.2449007554667015,241.5,-1.1904734224398956,245.5,-4.3333514178853285,244.6999969482422,0.05404254020528598
7081,2015-12-14,236.8999938964844,244.8000030517578,235.1000061035156,235.1000061035156,6715653.0,0.008085080410571877,-9.777847478891557,-0.3214260412749912,33.58024933228694,42.823425637340634,8.70145509973338,12.85822787139486,24.72312121301198,14.870240510564543,7.810375766159209,9.800003051757812,-3.6435043431145857,-11.595005798339827,-24.183638375703964,0.9936267790243107,-17.889322087021895,-5.300689509657758,18.761224588457026,13.36897523018729,-24.674340232307358,6.29431628868207,12,8.25,19.800003051757784,32.934253692626925,13.700004577636719,-3.299987792968807,0,0.05529762111028069,1.000004487887184,235.0,-1.2449007554667015,241.5,-1.1904734224398956,245.5,0.05529762111028069
7082,2015-12-15,249.3000030517578,249.5,237.1000061035156,238.6999969482422,11168650.0,0.05234280065322294,1.2545443448153462,5.8889322166082705,46.942811474001196,41.0948479023143,-4.728851582545133,0.5576956541831919,11.832492250939026,2.324461189295107,7.454037030017951,12.600006103515597,-3.3359310845241623,0.7600028991699332,-11.833633227870166,13.353639026210033,-5.5368151643501164,7.056820962689983,5.085541957876188,98.6755174344226,59.990718879572356,6.296818063520053,12,-4.150009155273409,7.399993896484375,21.92499542236328,1.2999954223633097,-17.699996948242216,1,-0.02166068627826012,-9.777847478891557,236.8999938964844,1.000004487887184,235.0,-1.2449007554667015,241.5,-0.02166068627826012
7083,2015-12-16,248.1999969482422,249.8000030517578,243.6000061035156,249.8000030517578,11009023.0,-0.004412379021460522,6.74996662152629,-0.1509438851157796,39.26246793090589,39.154208951694784,-4.650953592235879,1.2990044450727396,12.428651845824902,3.2819979564869755,7.588760025269877,6.199996948242216,-2.8197715839879436,-0.07000274658201988,-12.43636096290146,12.29635546973742,-6.25318185474174,6.1131763615777,4.986414994602825,89.61035615379659,56.25744522638472,6.183179108159713,12,-4.4499969482421875,8.5,23.025001525878906,2.4000015258789347,-17.199996948242188,2,-0.0350523652506588,1.2545443448153462,249.3000030517578,-9.777847478891557,236.8999938964844,1.000004487887184,235.0,-0.0350523652506588
7084,2015-12-17,255.8000030517578,261.10800170898443,251.1000061035156,253.3000030517578,10576203.0,0.030620492332642746,-1.9008708574562478,-1.5624940395582598,49.709861806208814,38.851700757574235,-12.008850444448257,-6.425676199820089,4.380157790592648,-4.4544549298898914,8.027550763831828,12.908004760742244,-3.1985983381268,7.400003051757807,-5.236289291188143,20.036295394703785,1.0818568802848176,13.718149223230796,-21.40000915527341,80.12581584335788,50.38733201200377,6.318146171472984,12,-8.04600524902338,-8.04600524902338,10.499992370605469,-5.20000457763669,-20.300003051757812,3,-0.06567632076360275,6.74996662152629,248.1999969482422,1.2545443448153462,249.3000030517578,-9.777847478891557,236.8999938964844,-0.06567632076360275
7085,2015-12-18,255.1999969482422,257.20001220703125,251.8999938964844,253.6000061035156,9725959.0,-0.002345606318832738,-1.1200008544895925,0.6399963378906364,51.39999304199644,40.06771658315562,-10.962657733983946,-6.015974098507002,4.421966210782614,-3.982995838800292,8.620346184865173,5.300018310546847,-4.129107464481194,6.724996948242193,-6.060668879942966,19.510662776427324,0.3321640341496277,13.117829862334759,-20.265842895507774,77.28389049904354,49.03063041262972,6.392832914092569,12,-7.445999145507756,-7.445999145507756,5.699996948242244,-4.599998474121065,-18.5,4,-0.0873824581443099,-1.9008708574562478,255.8000030517578,6.74996662152629,248.1999969482422,1.2545443448153462,249.3000030517578,-0.0873824581443099
7086,2015-12-21,259.60000610351557,263.30599975585943,253.5,254.1000061035156,6752847.0,0.017241415391418435,-1.927158773104564,3.4375196696452477,56.47280000893192,42.28978836371866,-14.032160230694274,-10.148726273418902,-0.3515503190846516,-8.552736609789008,8.854135015615638,9.805999755859432,-4.353910244051804,10.625006103515574,-3.0939631899224196,24.343975396953567,3.765521456796563,17.484490750234585,-24.142375097656156,85.85822120882486,55.79385804670902,6.859484646719003,12,-10.747009277343636,-10.747009277343636,0.5499877929688637,-9.000007629394446,-14.499999999999972,0,-0.10978428093193338,-1.1200008544895925,255.1999969482422,-1.9008708574562478,255.8000030517578,6.74996662152629,248.1999969482422,-0.10978428093193338
7087,2015-12-22,259.10000610351557,262.0,255.8999938964844,260.60000610351557,4403748.0,-0.0019260400163496616,1.8372201955968515,-0.27272727272727415,57.11574375678608,44.36504388333833,-12.599701160158048,-9.431321474829957,0.003215757933446639,-8.203148126914499,9.022165362322346,6.100006103515597,-4.268871809115666,9.68000564575189,-4.764462868838507,24.124474160342288,2.457771388456706,16.902239903047104,-22.528440347656158,78.65627216497352,45.00922616890012,7.2222342572952005,12,-10.247009277343636,-10.247009277343636,-1.0000076293944744,-8.500007629394446,-14.499999999999972,1,-0.09841759706409359,-1.927158773104564,259.60000610351557,-1.1200008544895925,255.1999969482422,-1.9008708574562478,255.8000030517578,-0.09841759706409359
7088,2015-12-23,266.0,266.60000610351557,260.20001220703125,260.20001220703125,5924415.0,0.02663062035485919,-1.2068990918370373,-3.8666585286458335,68.26567621597988,48.23635028905688,-18.19987419465727,-16.084875905288413,-6.916471056836599,-15.191006696972181,9.689870933655786,7.5,-3.16294554841528,15.899999237060541,-0.3079955498058098,32.107994023926864,7.79600184362738,24.003996630493702,-28.359056884140585,96.12899288054471,55.82057321613106,8.103997393433163,12,-15.5,-15.5,-8.125,-15.400001525878878,-15.5,2,-0.12932328532512938,1.8372201955968515,259.10000610351557,-1.927158773104564,259.60000610351557,-1.1200008544895925,255.1999969482422,-0.12932328532512938
7089,2015-12-24,266.39999389648443,267.60000610351557,263.6929931640625,265.10000610351557,762488.0,0.0015037364529491004,1.1118919186420888,0.2241362981047688,70.03743830765822,52.531893541639484,-16.42346292461636,-16.686709446875767,-7.3512578984980905,-15.722139650345014,10.999468720302573,3.907012939453068,-2.01780930173004,15.88499374389653,-1.563069952859962,33.33305744065305,7.1609618955182555,24.609025592274776,-27.02150700136565,92.35661608916637,46.42011229429035,8.724031848378258,12,-15.049987792968864,-15.399993896484432,-8.524993896484432,-15.79999542236331,-21.899993896484432,3,-0.13288286301628027,-1.2068990918370373,266.0,1.8372201955968515,259.10000610351557,-1.927158773104564,259.60000610351557,-0.13288286301628027
7090,2015-12-29,264.89999389648443,267.20001220703125,262.5,264.29998779296875,6943423.0,-0.005630630759634547,-1.23811080835604,0.46154749049251476,72.48060789097899,56.85415560371638,-11.439057152507388,-15.276887410406005,-5.971898160960109,-14.393669968780415,12.283302775522474,4.70001220703125,-0.93333165885889,13.94499435424811,-4.510811558204409,32.40080026670066,4.717091398021864,23.172897310474383,-23.26378546469391,80.85098554419817,27.90157405534736,9.22790295622627,12,-12.549987792968864,-13.899993896484432,-7.024993896484432,-14.29999542236331,-19.799987792968835,1,-0.11098525697955708,1.1118919186420888,266.39999389648443,-1.2068990918370373,266.0,1.8372201955968515,259.10000610351557,-0.11098525697955708
7091,2015-12-30,261.70001220703125,264.156005859375,260.10000610351557,263.29998779296875,4819409.0,-0.01207996135592082,1.4492665487247873,-2.6665988505159977,66.40928017108692,59.01709657005924,-4.8625943762165775,-12.0737377227656,-2.890319237753147,-11.403131705899938,13.185376749630715,4.799987792968864,0.7854172726090951,10.350012207031256,-8.691053726122107,29.391078140184618,0.8294792404545888,19.87054517360795,-17.986699961502723,49.57275435201088,-6.708482133881262,9.520532966576685,12,-6.100006103515682,-10.70001220703125,-3.82501220703125,-11.100013732910128,-10.800018310546847,2,-0.09552928579541498,-1.23811080835604,264.89999389648443,1.1118919186420888,266.39999389648443,-1.2068990918370373,266.0,-0.09552928579541498
7092,2015-12-31,258.79998779296875,260.79998779296875,253.5,260.79998779296875,3187211.0,-0.011081483678985427,6.29998779296875,1.2500190737773709,62.33764542553598,61.58100518057369,-0.5289015308616172,-9.163081643602311,-0.20931317774665104,-8.678848646784616,13.532491032510979,8.20001220703125,3.2692289504057044,7.1449882507324105,-12.180423126794778,26.4703996282596,-2.517717438031184,16.807693939496005,-13.175740038801251,37.588549636494825,-21.140360534207737,9.662705688763593,12,0.5500183105468182,-7.79998779296875,-0.92498779296875,-8.199989318847628,-15.899993896484347,3,-0.05293656234795763,1.4492665487247873,261.70001220703125,-1.23811080835604,264.89999389648443,1.1118919186420888,266.39999389648443,-0.05293656234795763
7093,2016-01-04,255.3000030517578,257.39999389648443,252.6999969482422,256.89999389648443,7610953.0,-0.013523898401458956,2.615394998620721,0.7999954223633097,62.921348956730455,63.048948197298316,4.564096321278441,-5.661982575717786,3.0587053180160524,-5.2793419573303595,13.859043090275925,6.0999908447265625,5.6789996454146205,3.4600036621093864,-15.933908951800618,22.853916276019362,-6.236952644845587,13.156959969064388,-7.917694629642455,17.449694670794454,-45.55906524496403,9.696956306954991,1,4.4499969482421875,-4.3000030517578125,-2.9845046997070312,-4.70000457763669,-12.800003051757812,0,-0.041911464239477336,6.29998779296875,258.79998779296875,1.4492665487247873,261.70001220703125,-1.23811080835604,264.89999389648443,-0.041911464239477336
7094,2016-01-05,242.1000061035156,276.0,239.9550018310547,255.8000030517578,19315051.0,-0.051703865219171696,-3.0072248096468766,8.562547087938526,55.90682644132065,63.549707463889895,17.451602572415453,7.605017436048655,15.82988334649454,7.838202176520127,14.345850182132988,36.04499816894531,6.3476874361078615,-9.534993743896507,-29.263709743353758,10.193722255560772,-19.399351743625147,0.32936425583213236,25.49999999999997,5.9509068703711145,-61.95269747951353,9.864357999728636,1,15.877494812011747,13.099990844726591,10.215492248535185,8.499992370605526,-1.800003051757784,1,0.03469638035817635,2.615394998620721,255.3000030517578,6.29998779296875,258.79998779296875,1.4492665487247873,261.70001220703125,0.03469638035817635
7095,2016-01-06,241.0,247.0,239.72799682617188,241.0,12092234.0,-0.004543602130457014,-4.716969362539286,-0.0,53.4570023925156,63.21461883984364,18.24407076659753,8.84339396514875,16.369837327233768,8.835748138852466,14.534961289940668,7.272003173828125,7.554502501770003,-10.434999847412115,-30.524722881151433,9.654723186327232,-20.47986136428176,-0.39013833054244174,35.0,3.506845673044968,-68.34989865643026,10.044861516869673,1,16.863998413085938,14.199996948242188,11.650001525878906,10.54999542236331,-4.600006103515597,2,0.014522821576763434,-3.0072248096468766,242.1000061035156,2.615394998620721,255.3000030517578,6.29998779296875,258.79998779296875,0.014522821576763434
7096,2016-01-07,238.6999969482422,241.3710021972656,234.6999969482422,237.1000061035156,8852420.0,-0.009543581127625766,-1.084686158152345,100.0,39.22763874639777,61.22705161646716,19.29690954041513,11.496555140930582,18.010263104933415,10.990135775506019,14.286812481628916,6.671005249023409,7.5653610015627635,-12.585002899169922,-33.022561885989546,7.852556087649674,-22.803782392579706,-2.3662234057601097,37.30000305175781,9.68522930854784,-56.35101575047273,10.2187794934098,1,16.650001525878906,16.5,15.75,12.849998474121122,0.600006103515625,3,0.026811936477155296,-4.716969362539286,241.0,-3.0072248096468766,242.1000061035156,2.615394998620721,255.3000030517578,0.026811936477155296
7097,2016-01-08,241.8999938964844,242.8000030517578,238.4019927978516,240.3000030517578,8140925.0,0.013405936276304597,1.5870578889970797,1.0,43.859646513664394,58.515270538432105,14.975326675378398,8.51247234901578,14.309673734329266,7.685603644933906,15.18681902796244,4.398010253906222,7.567296076577577,-9.245005798339804,-29.909593891455216,11.419582294775608,-19.57729984489751,1.0872882482179023,31.622005920410146,17.43340536614263,-43.73632197236353,10.332294046557703,1,13.45000457763669,13.300003051757784,13.250003814697237,9.650001525878906,5.300003051757784,4,0.03720545773908257,-1.084686158152345,238.6999969482422,-4.716969362539286,241.0,-3.0072248096468766,242.1000061035156,0.03720545773908257
7098,2016-01-11,243.3000030517578,246.3999938964844,239.8000030517578,241.8999938964844,16629715.0,0.0057875534956504104,-1.3571434410260563,0.8750107288974175,36.14190874907046,54.74910058747791,11.193850588387733,7.314196871155758,12.347319422992541,6.202509366847323,16.245906179551547,6.599990844726591,6.882578698218083,-7.734996795654297,-28.548988327023892,13.078994735715327,-18.141992561339123,2.6719989700305007,27.892676593017597,20.82325779186496,-36.38103217547282,10.406995765684808,1,12.049995422363281,11.899993896484375,12.19999313354495,8.249992370605497,6.300003051757784,0,-0.0016440984391944413,1.5870578889970797,241.8999938964844,-1.084686158152345,238.6999969482422,-4.716969362539286,241.0,-0.0016440984391944413
7099,2016-01-12,251.1999969482422,254.6999969482422,245.8000030517578,247.1000061035156,13900613.0,0.03247017590379464,-1.65671580606298,2.9285457379211923,46.183205662292686,51.82716700651276,1.0180513994935154,0.18779069063933207,3.955513668010724,-1.634881984234255,17.272217149753445,11.399993896484375,6.320490206001807,-0.3200027465820199,-20.644797877994506,20.004792384830495,-10.482400312288291,9.842394819124223,17.80312173474124,82.5,26.68578269713926,10.162397565706256,1,4.150001525878906,4.0,4.299999237060575,0.34999847412112217,10.300003051757812,1,-0.03463374623382165,-1.3571434410260563,243.3000030517578,1.5870578889970797,241.8999938964844,-1.084686158152345,238.6999969482422,-0.03463374623382165
7100,2016-01-13,247.6999969482422,253.031005859375,244.6999969482422,252.6999969482422,13334345.0,-0.013933121188377862,1.9427702888434941,-1.2195149182908545,38.44658963000546,48.72020139083705,2.0357311714400907,4.941373294566574,7.006381183018988,1.914390547351644,17.609619118649032,8.331008911132812,4.278957016711928,-4.455002593994152,-23.349890214047377,14.439885026059102,-13.902446404020793,4.992441216032461,19.24493443065677,65.0,12.449702790711271,9.447443810026622,1,7.650001525878906,7.5,7.5,3.849998474121122,15.40000915527338,2,-0.02987482433449784,-1.65671580606298,251.1999969482422,-1.3571434410260563,243.3000030517578,1.5870578889970797,241.8999938964844,-0.02987482433449784
7101,2016-01-14,250.0,252.0,245.0,246.3000030517578,9534015.0,0.009285438353228592,-1.2222211457649614,-0.7399993896484375,41.46340695342898,46.400841560602935,-2.345060776328012,3.8716097318149707,4.252144805483255,-0.22346906945469414,18.51170327816831,7.0,1.977643479744529,-2.809999847412115,-20.336989645753874,14.716989950929673,-11.57349474658298,5.953495051758779,15.010235313059525,71.1621318483371,21.00881748171622,8.76349489917089,1,5.349998474121094,5.1999969482421875,4.524997711181641,1.5499954223633097,11.100006103515568,3,-0.05440002441406233,1.9427702888434941,247.6999969482422,-1.65671580606298,251.1999969482422,-1.3571434410260563,243.3000030517578,-0.05440002441406233
7102,2016-01-15,243.8999938964844,252.8000030517578,241.3999938964844,249.1999969482422,9106022.0,-0.024400024414062416,-1.2135933548734106,-1.4324344387029118,28.952375139508987,42.62651113646721,1.5858844500886562,10.06221277026117,9.743522847161756,6.12780258335394,19.93144164917902,11.400009155273409,-0.6781614362764685,-8.64000549316404,-26.556702426203373,9.276691439875293,-17.598353959683692,0.31834297335561246,19.291627114686065,27.516728350432253,-16.126114891464887,8.958348466519661,1,11.45000457763669,11.300003051757784,10.175003051757784,7.750000000000028,11.300003051757784,4,-0.018860151536858605,-1.2222211457649614,250.0,1.9427702888434941,247.6999969482422,-1.65671580606298,251.1999969482422,-0.018860151536858605
7103,2016-01-18,239.5,245.3999938964844,237.6000061035156,242.5,4989679.0,-0.018040155828588644,-1.2941181750455495,0.5660374099228166,26.194695666827954,39.3251632726347,3.921321515482987,14.521532336333792,13.226203379008552,10.663417665438459,21.279044964117123,7.799987792968807,-3.0324462225847526,-12.604999542236328,-31.367838533177803,6.1578394487051185,-21.986419037707037,-3.2235800467655906,21.98212356739475,11.111081366867142,-25.280488106921553,9.381419495470725,1,5.1999969482421875,15.699996948242188,14.424999237060547,12.149993896484432,11.800003051757812,0,0.032150300410197064,-1.2135933548734106,243.8999938964844,-1.2222211457649614,250.0,1.9427702888434941,247.6999969482422,0.032150300410197064
7104,2016-01-19,239.0,243.5,238.1999969482422,243.3000030517578,5948685.0,-0.0020876826722338038,1.2553219119599766,1.4333343505859375,26.66667216532936,36.34845991405845,4.397819238973199,14.438662930285858,12.848642798454165,11.326249144921093,21.849125500773464,5.3000030517578125,-5.152452981229459,-12.264999389648438,-31.8188955430183,7.288896763721425,-22.04194746633334,-2.4880513129635062,20.875195970245613,9.072606562337628,-20.798941692494452,9.776948076684928,1,5.6999969482421875,16.199996948242188,14.924999237060547,12.649993896484432,8.600006103515597,1,0.04435148997286853,-1.2941181750455495,239.5,-1.2135933548734106,243.8999938964844,-1.2222211457649614,250.0,0.04435148997286853
7105,2016-01-20,232.8999938964844,239.0,230.5,234.3000030517578,6801302.0,-0.02552303809002343,-1.7419368335043794,0.3255832934121046,25.342460384646742,34.805662318308336,10.312475242839412,19.79737023841733,17.9950072910774,17.48181960577216,22.08892193995292,8.5,-7.380668394996604,-17.250005340576138,-38.34183600835681,3.841825327204532,-27.795920674466487,-6.704090006685817,25.464690132441007,10.762302995717404,-15.93073682033918,10.545915333890328,1,9.70000457763669,20.350006103515597,20.100006103515597,25.20000457763669,17.100006103515597,2,0.12279951418215695,1.2553219119599766,239.0,-1.2941181750455495,239.5,-1.2135933548734106,243.8999938964844,0.12279951418215695
7106,2016-01-21,231.1000061035156,236.3000030517578,229.5,234.1999969482422,11419152.0,-0.007728586690168959,-1.1587300818403543,2.2142646946627935,25.82898116005167,32.80225505679581,12.204461616838898,20.39857957020044,18.842685321287576,19.29234133673978,21.67361465784993,6.8000030517578125,-8.377630847227834,-17.62499313354496,-39.849197023018206,4.599210755928311,-28.737095078281612,-6.512891188808339,25.03550320309577,6.8669780856311435,-17.685791236116152,11.112101944736633,1,10.999992370605497,21.649993896484403,19.824989318847685,26.049987792968835,21.699996948242216,3,0.1384681919292825,-1.7419368335043794,232.8999938964844,1.2553219119599766,239.0,-1.2941181750455495,239.5,0.1384681919292825
7107,2016-01-22,233.6000061035156,236.6999969482422,232.0,233.8000030517578,8906775.0,0.01081782749447524,-1.7646966426266588,0.06451533512830585,30.72824531795058,32.200736897782484,9.39084124304901,16.748959422363782,15.422357167079241,16.89416195799268,21.252392555223715,5.599990844726591,-9.09844801003436,-13.849993133544956,-36.49001141875701,8.790025151667095,-25.170002276150996,-2.5299839909389448,19.87195227243464,25.786211807428028,0.32111482010849457,11.320009142606022,1,8.499992370605497,19.149993896484403,17.324989318847685,23.549987792968835,20.799987792968807,4,0.11772259966386245,-1.1587300818403543,231.1000061035156,-1.7419368335043794,232.8999938964844,1.2553219119599766,239.0,0.11772259966386245
7108,2016-01-25,231.6000061035156,235.8000030517578,230.1000061035156,235.1999969482422,5427300.0,-0.008561643611917247,1.3749972184516908,18.000228885326035,38.35920334921916,31.331403307440986,10.679753060574,16.90646216928829,17.08200564086613,18.998159903937477,20.276797955136388,5.699996948242216,-8.800631175458193,-14.129993438720732,-36.05167848636964,7.791691608928176,-25.090835962545185,-3.169150914896278,19.474756434839605,15.000043596539975,-12.399199010961837,10.960842523824448,1,9.665496826171903,21.149993896484403,19.324989318847685,25.549987792968835,27.799987792968835,0,0.10189978507245101,-1.7646966426266588,233.6000061035156,-1.1587300818403543,231.1000061035156,-1.7419368335043794,232.8999938964844,0.10189978507245101
7109,2016-01-26,231.0,231.8999938964844,227.0,228.6000061035156,5975374.0,-0.0025906998605492726,1.333340599455023,-0.6666666666666693,38.78923920235546,31.36947548214654,9.06649679917868,15.513810288275664,17.659721469348995,19.600734481513257,19.196581736613794,4.899993896484403,-9.035299550461446,-12.95999984741212,-33.529407634223276,7.609407939399034,-23.244703740817698,-2.6752959540065433,17.91728628451969,33.33333333333333,2.7915771344256726,10.28470389340557,1,8.900001525878906,20.5,19.224998474121094,26.149993896484432,31.0,1,0.08787880108986057,1.3749972184516908,231.6000061035156,-1.7646966426266588,233.6000061035156,-1.1587300818403543,231.1000061035156,0.08787880108986057
7110,2016-01-27,235.5,235.5,228.8000030517578,230.3000030517578,7398173.0,0.01948051948051943,1.5769234155058731,2.1666709052299375,46.581200064556405,31.9381191611607,2.9658227234767196,9.168370793466721,13.25051386361659,15.223702635346484,18.23875861261706,6.6999969482421875,-8.911955683491954,-6.990000152587896,-25.340952021850683,11.36095171667489,-16.165476087219304,2.185475782043511,10.787211930377339,87.62889354867633,52.199697958867944,9.175475934631399,1,4.400001525878906,16.0,12.253997802734432,21.649993896484432,28.79998779296875,2,0.05138006838010867,1.333340599455023,231.0,1.3749972184516908,231.6000061035156,-1.7646966426266588,233.6000061035156,0.05138006838010867
7111,2016-01-28,236.6999969482422,240.1000061035156,234.1000061035156,234.5,6154325.0,0.005095528442641939,-3.0000203451554883,0.42307658449412683,44.19643237274491,33.63190329818691,-0.3566912570331908,6.323619257020681,12.089425982351202,14.18683445908033,17.818679138448644,6.0,-9.952088633297052,-4.540002441406244,-20.650458998303918,11.57045411549143,-12.595230719855067,3.5152258370425784,7.272749550489863,74.04574373166923,34.83902546061675,8.055228278448835,1,-0.5,14.800003051757812,11.054000854492244,20.449996948242244,30.500015258789062,3,0.05618928273440593,1.5769234155058731,235.5,1.333340599455023,231.0,1.3749972184516908,231.6000061035156,0.05618928273440593
7112,2016-01-29,245.1000061035156,245.8999938964844,235.6999969482422,238.1000061035156,10200000.0,0.03548799857868268,1.3720990475649495,3.18182259552362,51.73745458080306,36.46998762196193,-9.57554885687253,-3.325904100159306,3.6590998636812344,5.950957576250545,18.588141063154662,10.199996948242216,-10.129104446791672,4.545005798339815,-9.447543602058687,18.537555198738318,-2.451268901859436,11.541280498539066,-18.100006103515597,95.7672589877523,51.994758227696806,6.996274700199256,1,-8.650009155273409,6.399993896484403,3.7529907226563353,12.049987792968835,25.399993896484403,4,0.031415735440619263,-3.0000203451554883,236.6999969482422,1.5769234155058731,235.5,1.333340599455023,231.0,0.031415735440619263
7113,2016-02-01,244.6000061035156,247.0,241.3999938964844,245.8999938964844,6852596.0,-0.002039983629330555,2.200003487723198,-0.18571254185268668,42.567579410124175,38.236755093605794,-9.248625885597505,-3.866879350121536,3.95471020324527,6.535609745049271,19.55129972218302,5.600006103515597,-10.73752038937559,4.580005645751925,-7.759334975628207,16.919346267132056,-1.589664664938141,10.74967595644199,-17.222006225585915,88.00003051757798,47.09694125982245,6.16967031069006,2,-7.600006103515597,6.899993896484403,4.252990722656335,12.549987792968835,22.299987792968835,0,0.0400653620132021,1.3720990475649495,245.1000061035156,-3.0000203451554883,236.6999969482422,1.5769234155058731,235.5,0.0400653620132021
7114,2016-02-02,250.5,252.8999938964844,242.3000030517578,244.1999969482422,16194761.0,0.02412098834530485,-1.0990099907389699,-4.8462016996100985,52.99145605680964,41.30886572384612,-14.914179815176738,-9.597362006874931,-2.072433517568925,0.8272877688333438,18.950052751387158,10.599990844726591,-9.982746143831719,10.059999847412115,-3.120590149409196,23.240589844233426,3.4697048490014595,16.65029484582277,-22.33712011718751,90.04151531862695,50.030751766178575,6.590294998410657,2,-10.550003051757812,1.0,0.0,6.649993896484432,17.29998779296875,1,0.03552891775043676,2.200003487723198,244.6000061035156,1.3720990475649495,245.1000061035156,-3.0000203451554883,236.6999969482422,0.03552891775043676
7115,2016-02-03,244.5,250.3999938964844,242.3999938964844,248.1999969482422,11442054.0,-0.0239520958083832,-1.0253141085690702,-0.5873008184035439,44.554455445544555,43.38947397778977,-7.929554142073528,-3.501215539405081,3.7119556194001007,7.073835190970868,18.348461122262922,8.100006103515597,-8.714512039426893,3.8849998474121037,-9.419255697237276,17.189255392061483,-2.767127924912586,10.537127619736793,-14.852893276367183,55.319152389949956,18.45367821631308,6.65212777232469,2,-4.5500030517578125,7.0,6.675003051757784,12.649993896484432,21.5,2,0.07157464212678932,-1.0990099907389699,250.5,2.200003487723198,244.6000061035156,1.3720990475649495,245.1000061035156,0.07157464212678932
7116,2016-02-04,245.1000061035156,247.0,241.8999938964844,247.0,6430000.0,0.002454012693315244,4.368444722851285,0.5135122874593347,51.33334689670132,45.67892970876207,-7.079278118960559,-3.791560215368605,3.031040528633156,6.787043484171818,18.38410541442151,5.100006103515597,-7.40338212157647,4.1650054931640454,-9.25269930181841,17.5827102881465,-2.5438469043271823,10.873857890655273,-14.057726149511694,54.651225715677,15.91733708376524,6.7088523974912295,2,-5.150009155273409,6.399993896484403,6.5749969482421875,12.049987792968835,28.199981689453153,3,0.07833529665986316,-1.0253141085690702,244.5,-1.0990099907389699,250.5,2.200003487723198,244.6000061035156,0.07833529665986316
7117,2016-02-05,250.8999938964844,252.3999938964844,245.3999938964844,246.0,8926827.0,0.0236637602959473,-1.2950796708107375,-2.5789524406109723,62.284477797472455,48.33729353634578,-11.362030372964057,-9.362752488696827,-2.8034705122516073,1.353143697128047,18.474638405122114,7.299987792968807,-5.212738590668721,9.514993286132835,-4.623309958193687,23.653296530459357,2.4458416639695884,16.584144908296082,-18.546251105931674,82.6086956521739,38.71262229514613,7.069151622163255,2,-10.949996948242216,0.6000061035155966,2.4000091552733807,6.250000000000028,29.700012207031165,4,0.06496619652080127,4.368444722851285,245.1000061035156,-1.0253141085690702,244.5,-1.0990099907389699,250.5,0.06496619652080127
7118,2016-02-08,242.8999938964844,253.3000030517578,241.8489990234375,251.1000061035156,9862042.0,-0.03188521400801869,-1.2230638434011896,-1.6734739634909448,53.61780550845181,49.984912014800926,-1.7774816493773642,-1.469604072884266,4.997410418258397,9.634914250572507,18.0504263950093,11.451004028320312,-2.9973346238398335,1.5349937438965071,-12.593031099809338,15.663018587602352,-5.529018677956401,8.599006165749415,-9.313476039575761,9.178189706750704,-37.50669474258561,7.064012421852921,2,-1.849990844726591,8.600006103515597,12.27500915527338,14.250000000000028,34.700012207031165,0,0.1136270349816384,-1.2950796708107375,250.8999938964844,4.368444722851285,245.1000061035156,-1.0253141085690702,244.5,0.1136270349816384
7119,2016-02-09,242.5,250.1000061035156,239.1000061035156,243.8000030517578,5975252.0,-0.0016467431310634995,-1.7160524526176197,0.1585367215237936,59.95851633862363,51.47128048969728,0.47532282560371186,-1.8496431887234905,5.00577533356747,10.416209619167745,16.799489048358616,11.0,-1.2144861525642057,1.5699996948242188,-11.798318892231862,14.9383182818803,-5.1141595987038215,8.254158988352259,-7.336403327503433,23.943624135111385,-26.158100763587093,6.684159293528039,2,1.2000045776367188,9.0,12.875,14.649993896484432,37.0,1,0.1006185315318946,-1.2230638434011896,242.8999938964844,-1.2950796708107375,250.8999938964844,4.368444722851285,245.1000061035156,0.1006185315318946
7120,2016-02-10,240.3000030517578,246.8000030517578,239.8979949951172,243.0,5017339.0,-0.009072152363885255,-2.939487630585397,2.076915853844619,59.46501921948455,53.16779013933502,3.830636175226033,-0.2450229283633405,6.844980444864319,12.935894572934274,15.641054689604985,6.902008056640625,0.09008519270946636,-0.25999755859373863,-13.24345075485519,12.723455637667712,-6.751724156724464,6.231729039536987,-3.6854938689203323,8.450684550258025,-45.173468724570895,6.491726598130718,2,4.1999969482421875,0.5499954223632812,16.288745880126953,16.84999084472662,41.19999694824219,2,0.11444021802732873,-1.7160524526176197,242.5,-1.2230638434011896,242.8999938964844,-1.2950796708107375,250.8999938964844,0.11444021802732873
7121,2016-02-11,236.3999938964844,239.3000030517578,233.82899475097656,238.5,5936021.0,-0.016229750752160377,1.9572920275152175,0.7777809174498473,52.79998779296881,53.28584938513121,8.586585862228418,2.7235021824178887,10.405587886872524,17.083467267013503,14.101076689764458,6.47100830078125,1.4308957049348408,-3.4800064086913665,-15.788769477546595,8.828756660163862,-9.63438794311898,2.6743751257362476,16.90000915527341,13.204242460338753,-42.12605658520659,6.154381534427607,2,7.164505004882784,4.45000457763669,20.13200378417966,20.75000000000003,36.80001831054685,3,0.12521153497354542,-2.939487630585397,240.3000030517578,-1.7160524526176197,242.5,-1.2230638434011896,242.8999938964844,0.12521153497354542
7122,2016-02-12,239.3000030517578,240.0,234.3000030517578,237.6999969482422,5294813.0,0.012267382530235071,2.7999979654947915,-0.7619054539113352,57.563846329332605,54.952101265043254,5.338752014095377,-0.5679137117471953,7.228339559971374,14.511073590123743,13.051615633828728,5.6999969482421875,2.1793008131409977,-0.34999771118162926,-12.513531493988097,11.813536071624839,-6.431764602584877,5.731769180221619,13.610579833984389,28.09822797190083,-30.997910431518573,6.081766891403236,2,4.264495849609375,1.5499954223632812,15.974994659423828,17.84999084472662,37.19999694824219,4,0.14208100421067327,1.9572920275152175,236.3999938964844,-2.939487630585397,240.3000030517578,-1.7160524526176197,242.5,0.14208100421067327
7123,2016-02-15,247.1999969482422,248.00900268554688,242.6679992675781,243.3000030517578,5439407.0,0.033012928523764806,-1.068552247449963,2.4374868870281716,63.917523881185936,56.16610880108507,-2.406742742217972,-8.28630887405194,-0.8273495419299479,6.973588931785002,12.805262908337284,8.708999633789062,3.239358557680106,7.164996337890614,-5.4573341369385275,19.787326812719755,0.853831100476043,13.476161575305184,5.328954174804693,82.17683527815329,19.00305407664436,6.311165237414569,2,-3.635498046875,-6.349998474121094,8.075000762939453,9.949996948242244,32.80000305175781,0,0.13511330731232385,2.7999979654947915,239.3000030517578,1.9572920275152175,236.3999938964844,-2.939487630585397,240.3000030517578,0.13511330731232385
7124,2016-02-16,249.6000061035156,250.3999938964844,245.8000030517578,248.1000061035156,5700550.0,0.009708775019831029,1.9677594014568893,0.3846159865409445,62.56684899240323,58.16748586184715,-5.529307355816485,-10.383860789974278,-3.1842906153253523,5.033560959808398,12.629985654147996,4.599990844726591,3.3520955859358423,9.035005187988247,-4.27573779239097,22.345748168367464,2.3796336977986527,15.690376678177842,2.5549458920898758,95.1723623545918,33.64237455214355,6.655371490189603,2,-6.035507202148409,-8.750007629394503,5.674991607666044,7.549987792968835,30.99999999999997,1,0.11217948443634107,-1.068552247449963,247.1999969482422,2.7999979654947915,239.3000030517578,1.9572920275152175,236.3999938964844,0.11217948443634107
7125,2016-02-17,261.5,262.60000610351557,254.1999969482422,255.1000061035156,10907671.0,0.047676256432258146,-1.048779670857231,4.266662597656269,68.56287568770195,60.081877949736096,-16.499336664367547,-21.11387335428293,-14.863364083674526,-6.3788889270585685,13.846017487193784,12.999999999999972,4.356776862264269,19.50499877929687,3.74222277221412,35.26777478637962,11.623610775755509,27.38638678283823,-27.671005249023438,96.17668600510112,34.73323912706631,7.881388003541369,2,-13.285499572753935,-16.699996948242216,-6.225002288818359,-4.350006103515568,14.100006103515568,2,0.06883365200764824,1.9677594014568893,249.6000061035156,-1.068552247449963,247.1999969482422,2.7999979654947915,239.3000030517578,0.06883365200764824
7126,2016-02-18,263.10000610351557,268.02999877929693,260.20001220703125,261.70001220703125,6946980.0,0.006118570185527972,-2.5590897426116404,0.2187492549412199,64.99999999999999,60.383602638905835,-17.072930256060147,-21.28488682150254,-16.112917409676925,-7.4691138460796935,15.386115600852158,7.829986572265682,4.42297305890412,19.505004882812443,1.9987378973798968,37.01127186824499,10.75187139009617,28.258138375528716,-28.69559112548822,85.38395108139241,27.113925615218903,8.75313349271627,2,-12.170509338378821,-15.585006713867102,-7.8250083923339275,-5.950012207031136,12.899993896484432,3,0.06993536096401698,-1.048779670857231,261.5,1.9677594014568893,249.6000061035156,-1.068552247449963,247.1999969482422,0.06993536096401698
7127,2016-02-19,261.10000610351557,263.20001220703125,257.10000610351557,263.0,4773926.0,-0.007601672191573816,4.304310905303431,-1.357144414169033,63.414634146341456,61.47213915422691,-15.05734094045144,-18.044154508498053,-13.87519299310219,-5.016881991930745,16.798101079424942,6.100006103515682,5.453441081766243,16.130004882812443,-2.3629089318274623,34.62291869745235,6.88354797549249,25.376461790132396,-25.350567773437433,72.67568484661759,17.415873749625874,9.246456907319953,2,-10.170509338378821,-13.585006713867102,-5.8250083923339275,-3.9500122070311363,19.799987792968864,4,0.04634241984168508,-2.5590897426116404,263.10000610351557,-1.048779670857231,261.5,1.9677594014568893,249.6000061035156,0.04634241984168508
7128,2016-02-22,255.1999969482422,261.10000610351557,254.5,260.0,6980142.0,-0.022596740778835,-1.1290352748921242,2.526325511171,53.82113478221497,60.7902078701815,-8.078648234617958,-10.84127762497468,-7.826907115884126,0.7994833334104783,18.40352794833498,6.600006103515568,5.953035184080818,9.049996185302746,-8.853196156892864,26.953188527498327,0.09840001420496947,18.001592356400522,-18.1593362001953,42.2851808506621,-8.220755063170834,8.95159617109779,2,-4.27050018310544,-7.684997558593722,0.07500076293945312,1.9499969482422443,21.099990844726562,0,0.08346396279964585,4.304310905303431,261.10000610351557,-2.5590897426116404,263.10000610351557,-1.048779670857231,261.5,0.08346396279964585
7129,2016-02-23,251.3000030517578,254.5,249.6999969482422,254.3000030517578,4548014.0,-0.01528210792759277,1.8235362755921767,0.6249996026359541,55.723907410504275,60.3745287802948,-3.128048276297619,-5.631195266849943,-3.691945938076117,4.67214170064284,19.741489967785387,5.5,5.298545290074372,4.135002136230469,-12.401311336089975,20.671315608550913,-4.133154599929753,12.40315887239069,-13.019768782460915,8.728892218684289,-39.46758813286342,8.26815673616022,2,-0.37050628662106533,-3.7850036621093466,-1.350006103515625,5.849990844726619,25.300003051757756,1,0.11420611460291608,-1.1290352748921242,255.1999969482422,4.304310905303431,261.10000610351557,-2.5590897426116404,263.10000610351557,0.11420611460291608
7130,2016-02-24,247.6000061035156,251.1999969482422,245.9640045166016,250.6999969482422,4667807.0,-0.014723425799084255,1.5541483529775035,1.0333302815755303,52.0,60.28564124774272,1.91805530725847,-1.031081082317769,0.414415007167662,8.270318906315794,21.029733903615867,5.335998535156222,5.619822997562721,-0.1699951171875398,-15.76812169990373,15.42813146552865,-7.969058408545635,7.6290681741705555,-8.129781253818692,7.414130391938974,-38.31491929698125,7.79906329135809,2,3.5649948120117756,-0.08500671386713066,2.349990844726591,9.549987792968835,29.199981689453153,2,0.13327947975172294,1.8235362755921767,251.3000030517578,-1.1290352748921242,255.1999969482422,4.304310905303431,261.10000610351557,0.13327947975172294
7131,2016-02-25,250.0,253.6000061035156,246.6999969482422,250.1999969482422,3455463.0,0.009693028422143923,-1.0294135466570842,0.06451533512829667,49.23858392255659,59.36061209143426,1.8440173777960922,-2.5123952353198433,-1.60420026155208,5.664866942511253,21.91289853796785,6.900009155273409,5.722652826145094,1.5649986267089844,-13.155311525444631,16.2853087788626,-5.795156449367823,8.925153702785792,-9.38738419311909,23.41606917267394,-16.918934584352744,7.360155076076815,2,5.3489990234375,-2.485000610351534,-2.075000762939453,4.75,28.29998779296875,3,0.10240002441406237,1.5541483529775035,247.6000061035156,1.8235362755921767,251.3000030517578,-1.1290352748921242,255.1999969482422,0.10240002441406237
7132,2016-02-26,252.8000030517578,254.1999969482422,251.6000061035156,251.6999969482422,4299557.0,0.011200012207031262,-3.0000234752803983,-5.500114442664225,59.18368040231106,58.834629482670394,1.296740593961971,-4.960271908172842,-4.382175721089766,2.580992586026298,22.235884007175045,4.1999969482421875,6.150477485533941,3.980001831054693,-10.775780769158075,18.73578443126746,-3.3978894690516768,11.357893131161092,-11.090691925980252,45.16383336710516,0.8510321136013559,7.37789130010639,2,4.114997863769531,-5.285003662109347,-5.375003814697266,1.4499969482421875,26.900009155273438,4,0.09177213871904999,-1.0294135466570842,250.0,1.5541483529775035,247.6000061035156,1.8235362755921767,251.3000030517578,0.09177213871904999
7133,2016-02-29,254.3999938964844,254.3999938964844,249.1999969482422,251.5,7580345.0,0.006329077632166946,2.5862123396507855,2.636343459564459,60.798541359621694,58.63815085680579,0.9224836950282906,-6.101241852114157,-5.905630868983195,0.7083423374336633,22.346302870713796,5.199996948242216,7.429533282953457,5.089993286132852,-9.726486103371172,19.90647267563685,-2.31824640861916,12.498232980884865,-11.63785526456607,98.82841897339217,49.793505068826725,7.408239694752004,2,2.597007751464872,-6.8849945068359375,-6.9749946594238565,-0.14999389648440342,32.80001831054685,0,0.10416666916581341,-3.0000234752803983,252.8000030517578,-1.0294135466570842,250.0,1.5541483529775035,247.6000061035156,0.10416666916581341
7134,2016-03-01,259.39999389648443,260.5,253.8000030517578,254.8000030517578,7789201.0,0.019654088521851687,-1.0303049218910751,1.5862070779883652,66.49394458082486,58.408269622708325,-2.8398366900411247,-10.96233406698974,-11.014425132150052,-4.54918711421152,22.09591380171667,6.6999969482421875,8.465607637783307,9.644993591308662,-5.841432815281962,25.131419997899258,1.9017803880133783,17.388206794603974,-15.627140858670941,92.43253683745371,36.68334487224927,7.743213203295302,3,-2.4029922485351562,-11.884994506835966,-12.392242431640682,-5.149993896484432,29.100006103515568,1,0.06515032495809692,2.5862123396507855,254.3999938964844,-3.0000234752803983,252.8000030517578,-1.0294135466570842,250.0,0.06515032495809692
7135,2016-03-02,262.0,263.1199951171875,260.0,261.29998779296875,11954182.0,0.010023154065890605,1.1224438954514315,0.15217686962002033,72.61484394250404,59.254363394097666,-5.991532763348175,-12.84250398390256,-13.675913353353906,-7.440523371694212,21.914991648676303,3.720001220703068,8.5603033451942,11.36999969482423,-4.827479984635204,27.567479374283664,3.271259855094513,19.468739534553947,-17.256861132527177,93.17907891545497,30.72435735891476,8.09873983972971,3,-7.417991638183594,-13.584999084472628,-16.299999237060547,-9.0,28.899993896484375,2,0.055725214135555534,-1.0303049218910751,259.39999389648443,2.5862123396507855,254.3999938964844,-3.0000234752803983,252.8000030517578,0.055725214135555534
7136,2016-03-03,264.29998779296875,269.89999389648443,262.0,262.79998779296875,19721570.0,0.008778579362476169,-4.096810395747231,2.1428197750457754,72.32142102961434,60.24400638112798,-9.055706843801602,-14.36692502471351,-16.153771980971385,-9.949572473828738,22.004215761397305,7.899993896484432,8.73417097158432,12.709988403320324,-4.359886014514643,29.779862821155263,4.17505119440284,21.244925612237807,-18.625374529022963,72.94682642940577,5.892344681987339,8.534937208917475,3,-6.367988586425724,-12.435493469238253,-18.599987030029297,-12.79998779296875,21.5,3,0.04729474300918812,1.1224438954514315,262.0,-1.0303049218910751,259.39999389648443,2.5862123396507855,254.3999938964844,0.04729474300918812
7137,2016-03-04,267.20001220703125,269.60000610351557,264.29998779296875,266.0,5407482.0,0.010972472750676587,-1.3043374421165514,0.8000081380208334,69.60785223034065,61.99808609758639,-12.29209406134109,-16.84693137928363,-19.185517043363205,-12.924163512848054,21.58013120094165,5.300018310546818,7.430748786567676,14.795011901855474,-3.638194820197157,33.228218623908106,5.578408540829173,24.011615262881804,-20.071876105133157,86.95660827291836,20.91384729084126,9.216603361026321,3,-9.268013000488224,-15.335517883300753,-23.350013732910156,-15.70001220703125,18.79998779296875,4,0.041541822899832326,-4.096810395747231,264.29998779296875,1.1224438954514315,262.0,-1.0303049218910751,259.39999389648443,0.041541822899832326
7138,2016-03-07,270.5,270.60000610351557,265.10000610351557,267.0,6021304.0,0.01235025315197924,1.9729631645800223,2.9166369971008597,70.1348712469696,63.59930430163809,-14.744032403003388,-18.944470155371505,-22.80403659143468,-16.25633495476498,21.74435908353051,5.5,6.452205988352034,16.714999389648426,-2.8215554057834993,36.25155418508038,6.946721991932463,26.48327678736439,-22.005552430426718,99.40472568244502,35.51630391655595,9.768277397715972,3,-12.217994689941406,-18.285499572753935,-26.525001525878906,-19.0,15.0,0,0.03401113570067005,-1.3043374421165514,267.20001220703125,-4.096810395747231,264.29998779296875,1.1224438954514315,262.0,0.03401113570067005
7139,2016-03-08,266.89999389648443,270.79998779296875,264.5,269.39999389648443,5963247.0,-0.013308710179355199,1.377359359705239,-0.7142857142857143,56.19265268411169,64.06515459987271,-9.72069046657765,-14.148133296771306,-19.583857034913507,-12.719352994237397,22.312639069875008,6.29998779296875,5.583118259760369,11.894993591308662,-7.721591486619502,31.511578669236826,2.0867010523445515,21.703286130272744,-16.63710164419578,63.88890458724982,3.9159950680343414,9.808292538964087,3,-8.150001525878963,-14.585502624511776,-22.649993896484432,-15.399993896484432,17.999999999999943,1,0.07605851920109097,1.9729631645800223,270.5,-1.3043374421165514,267.20001220703125,-4.096810395747231,264.29998779296875,0.07605851920109097
7140,2016-03-09,267.79998779296875,270.39999389648443,265.20001220703125,267.20001220703125,6251175.0,0.0033720266656633857,-1.2608736034817007,-0.239990234375,55.47783491624034,64.75840471028202,-8.329970814499234,-13.578436392085734,-20.812693789626962,-13.71130855642707,22.911629612821617,5.199981689453182,5.912011923435784,11.419988250732445,-7.705699906790983,30.5456764082559,1.857144171970731,20.98283232949416,-15.483385986612092,65.90904361938979,8.772463896385176,9.562844078761724,3,-7.799995422363281,-15.485496520996094,-22.074989318847656,-16.29998779296875,21.4000244140625,2,0.07729653902387046,1.377359359705239,266.89999389648443,1.9729631645800223,270.5,-1.3043374421165514,267.20001220703125,0.07729653902387046
7141,2016-03-10,266.0,271.39999389648443,265.10000610351557,269.10000610351557,7852662.0,-0.006721388629637559,-1.571426791975722,-5.1668870803661315,55.73770023149066,64.37551802463531,-4.494331284014834,-9.95772710222866,-19.266084140456258,-11.993925784934675,24.489906619597956,6.299987792968864,6.427860576734105,8.140000152587902,-8.948300035466957,25.22830034064276,-0.40414994143952754,16.68415024661533,-11.835059594982141,23.94381331854717,-29.93721176190867,8.544150094027435,3,-5.700004577636719,-13.385505676269503,-20.275001525878906,-14.5,26.5,3,0.09360899961084357,-1.2608736034817007,267.79998779296875,1.377359359705239,266.89999389648443,1.9729631645800223,270.5,0.09360899961084357
7142,2016-03-11,273.29998779296875,274.20001220703125,267.79998779296875,268.70001220703125,5988298.0,0.027443563131461568,1.0,-1.483860170701241,70.52155003139994,65.45585232149956,-9.588972278759002,-15.367835681218764,-26.64635693146886,-19.366842446425096,26.158646007029695,8.20001220703125,7.790734053971136,13.739988708496071,-2.3070953967906007,29.787072813782743,5.716446655852735,21.763530761139407,-17.06684096897493,90.72140946987572,33.91234164602807,8.023542052643338,3,-9.299980163574219,-19.285484313964844,-27.574989318847656,-21.79998779296875,18.9000244140625,4,0.045737287077630695,-1.571426791975722,266.0,-1.2608736034817007,267.79998779296875,1.377359359705239,266.89999389648443,0.045737287077630695
7143,2016-03-14,280.60000610351557,280.89999389648443,272.72799682617193,273.20001220703125,9019429.0,0.026710642651315286,1.0430070610315454,1.6087028633601235,80.84211838318463,67.0500938550951,-14.283773731733163,-21.120152369920106,-33.830656460300276,-26.682113614697585,27.20854504528505,8.1719970703125,9.543773336885806,19.37000656127924,1.8542901520216333,36.88572297053682,10.612148356650437,28.127864765908043,-21.851498125896512,98.1708054596705,33.8225417273667,8.75785820462879,3,-10.15000915527338,-23.2355117797851,-34.875007629394474,-29.100006103515568,8.199981689453182,0,0.019244453952336427,1.0,273.29998779296875,-1.571426791975722,266.0,-1.2608736034817007,267.79998779296875,0.019244453952336427
7144,2016-03-15,277.60000610351557,283.3999938964844,276.70001220703125,279.89999389648443,12383464.0,-0.010691375391108426,-2.2683032125524756,-0.31080941756743485,82.05129041134843,68.09858790718891,-9.42136163951534,-16.774968876952073,-30.321871609966422,-23.734126462194695,28.13981094431575,6.699981689453125,10.52066343042054,14.970006561279263,-3.098995064051053,33.03900818660961,5.935505748614105,24.00450737394442,-15.307260378878027,68.30605649257717,-3.109986230824461,9.03450081266517,3,-4.900009155273381,-18.9855117797851,-31.325004577636662,-26.100006103515568,14.799987792968807,1,0.028458190644054193,1.0430070610315454,280.60000610351557,1.0,273.29998779296875,-1.571426791975722,266.0,0.028458190644054193
7145,2016-03-16,279.5,281.8999938964844,276.70001220703125,279.0,9271621.0,0.0068443582662456315,-1.0392182675506834,-0.217392458137611,81.85745980313199,69.1581477709131,-9.585995566151212,-18.18991158228846,-31.64505060961693,-25.72990157453748,28.072210331545342,5.199981689453125,11.45126459831448,15.97000045776366,-3.593348250451868,35.53334916597919,6.188326103655925,25.751674811871425,-13.40794960443003,78.68854372688257,1.1512222366924192,9.781674354107762,3,-5.6500091552734375,-20.88550567626953,-31.89999771118164,-28.0,10.20001220703125,2,0.019320192831786764,-2.2683032125524756,277.60000610351557,1.0430070610315454,280.60000610351557,1.0,273.29998779296875,0.019320192831786764
7146,2016-03-17,281.5,283.0,278.29998779296875,281.10000610351557,15280155.0,0.007155635062611854,1.7647180260476973,0.7999877929688637,81.53846876155946,70.48377182993741,-9.934290881286813,-19.753524627588547,-32.958955547498704,-27.8453627629018,27.648570914369085,4.70001220703125,11.739265322653353,17.050000762939476,-4.094862709639472,38.19486423551842,6.477569026649974,27.62243249922895,-12.292519774265429,87.82055671083236,5.932578262314536,10.572431736289476,3,-7.5500030517578125,-22.88550567626953,-38.82500076293945,-30.0,6.79998779296875,3,0.02735350695215355,-1.0392182675506834,279.5,-2.2683032125524756,277.60000610351557,1.0430070610315454,280.60000610351557,0.02735350695215355
7147,2016-03-18,273.20001220703125,284.0,270.39999389648443,281.29998779296875,27099524.0,-0.029484858944826775,1.0148157190393434,-20.250247959102943,68.00768669076506,70.24741799035912,-0.7752213923843669,-11.068018604114968,-24.158334730949832,-19.643210147648745,27.145173315572492,13.600006103515568,11.307046903634784,8.145012664794933,-13.286738051551197,29.576763381141035,-2.5708626933781034,18.86088802296797,10.199981689453125,20.588360690683956,-56.71306098222958,10.71587535817305,3,1.04998779296875,-14.050010681152344,-30.99276351928711,-21.70001220703125,17.0999755859375,4,0.07064416885290337,1.7647180260476973,281.5,-1.0392182675506834,279.5,-2.2683032125524756,277.60000610351557,0.07064416885290337
7148,2016-03-21,276.5,280.29998779296875,269.39999389648443,274.89999389648443,19654366.0,0.012079017736163156,1.369568606637574,-0.19753221309621782,66.9307093437629,71.44053539698703,-3.5029805008293238,-13.376252291017636,-26.954154770112808,-23.05636820212419,26.938322114828917,10.899993896484318,10.864701121301039,10.38000030517577,-11.106603413599032,31.8666040239506,-0.36330155421165955,21.12330216456317,7.5,48.63015846141285,-25.65196331508868,10.74330185938741,3,-1.9499969482421875,-13.166000366210938,-34.29275131225586,-25.0,15.29998779296875,0,0.05678123763844933,1.0148157190393434,273.20001220703125,1.7647180260476973,281.5,-1.0392182675506834,279.5,0.05678123763844933
7149,2016-03-22,280.0,280.0,273.70001220703125,275.5,13302881.0,0.012658227848101333,1.7999945746527777,2.8124892712049676,67.50974010166996,72.77741375092367,-5.5309665958951655,-15.405736669392468,-30.153601243512924,-26.655125010927293,27.39548148674542,6.29998779296875,10.643865059852885,12.445000457763683,-8.705038878898108,33.595039794425475,1.8699807894327591,23.020020126094607,4.0,72.60275117942018,0.6815980618394804,10.5750196683309,3,-5.4499969482421875,-15.099998474121094,-37.79275131225586,-28.5,8.899993896484375,1,0.031428527832031206,1.369568606637574,276.5,1.0148157190393434,273.20001220703125,1.7647180260476973,281.5,0.031428527832031206
7150,2016-03-23,280.60000610351557,284.8999938964844,278.89999389648443,280.39999389648443,8260842.0,0.00214287894112708,-2.7499856949399213,0.044447157118030295,66.39841480465365,73.96193759238622,-4.609036284807189,-14.13121912886379,-30.32705221059865,-27.305096881813654,28.54751541832574,5.999999999999943,10.167050909186287,11.395006561279217,-8.299022519266316,31.08903564182475,1.5479920210064506,21.242021101551984,-11.200012207031136,72.25814327116889,0.4474507562172647,9.847014540272767,3,-4.250015258789006,-15.1680068969726,-38.39275741577143,-29.100006103515568,5.100006103515682,2,0.04205269970170877,1.7999945746527777,280.0,1.369568606637574,276.5,1.0148157190393434,273.20001220703125,0.04205269970170877
7151,2016-03-24,275.60000610351557,279.0,274.39999389648443,278.70001220703125,5171010.0,-0.01781895898518071,1.4865020908768178,-15.499084528541289,58.10810890424716,72.58266635603592,2.1187400328562376,-7.499497925261892,-25.02395018504518,-22.395821866619855,29.256096872102667,6.200012207031136,10.849125054740625,5.11500625610347,-12.546169109486073,22.776181621693013,-3.715581426691301,13.945593938898242,-5.890012207031134,40.00007875503974,-28.65983569276372,8.830587682794771,3,1.5499877929688068,-10.1680068969726,-29.092754364013643,-24.100006103515568,-7.800018310546818,3,0.05116112406115003,-2.7499856949399213,280.60000610351557,1.7999945746527777,280.0,1.369568606637574,276.5,0.05116112406115003
7152,2016-03-29,276.0,279.60000610351557,274.20001220703125,276.29998779296875,4547910.0,0.001451356631444245,-1.7692536425809997,0.09677006526810938,55.62372609298571,69.78062276823603,2.3937482830903605,-6.400443221928867,-24.91329326931691,-22.92186010803036,29.96865238761216,5.399993896484318,11.600628246534143,4.355000305175793,-11.355207035395779,20.065207645747364,-3.5001033651099647,12.21010397546155,-5.986206103515542,42.58068453881027,-21.273563040634833,7.855103670285783,3,1.149993896484375,-10.568000793457031,-26.777751922607393,-24.5,-9.399993896484432,1,0.04456517316293018,1.4865020908768178,275.60000610351557,-2.7499856949399213,280.60000610351557,1.7999945746527777,280.0,0.04456517316293018
7153,2016-03-30,280.89999389648443,280.89999389648443,277.89401245117193,278.10000610351557,4795052.0,0.017753601074218972,1.1471389645775696,-9.333672431333033,63.944236670735684,67.76872790816795,-2.748222228829661,-9.711230187863237,-29.093322826791876,-28.04203517880501,31.105857463377195,4.899993896484432,12.699987854617802,7.929994201660236,-6.028610859363482,21.888599262683954,0.9506916711483768,14.909296732172095,-10.588475999999957,64.28565589739588,0.41779007025336057,6.979302530511848,3,-3.750000000000057,-15.467994689941463,-31.677745819091825,-29.399993896484432,-14.399993896484432,2,0.0334638451432232,-1.7692536425809997,276.0,1.4865020908768178,275.60000610351557,-2.7499856949399213,280.60000610351557,0.0334638451432232
7154,2016-03-31,276.29998779296875,280.60000610351557,275.20001220703125,280.0,5411778.0,-0.016375956580514717,1.2040681597369554,-1.321438692098039,57.88497752794991,65.10511876648104,1.8416528308502507,-3.9844885693370315,-23.795841791505467,-23.659260085987967,31.53924816661223,5.699981689453182,12.398207342485705,2.484988403320301,-9.981099372954588,14.95107617959519,-3.7480554848171437,8.718032291457746,-5.696700376484273,19.6259736407533,-42.16677577362668,6.23304388813745,3,0.850006103515625,-10.867988586425781,-27.077739715576143,-24.79998779296875,-12.0999755859375,3,0.056098446199042584,1.1471389645775696,280.89999389648443,-1.7692536425809997,276.0,1.4865020908768178,275.60000610351557,0.056098446199042584
7155,2016-04-01,276.60000610351557,276.60000610351557,269.0,274.10000610351557,8264012.0,0.0010858426485766959,5.080004882812455,-0.6756734464954389,60.11451081889032,62.72467899507336,1.2147543641727339,-3.30402794789444,-23.18386699365783,-24.170583425485688,31.407011458344915,7.600006103515568,10.830694775221104,2.0550064086913267,-9.14339506581672,13.253407883199372,-3.5441943285626962,7.65420714594535,8.299987792968807,63.865630265245834,-2.602611286637135,5.59920073725401,4,0.34999084472661934,-11.1680068969726,-27.37775802612296,-25.100006103515568,-12.0,4,0.04446850152405868,1.2040681597369554,276.29998779296875,1.1471389645775696,280.89999389648443,-1.7692536425809997,276.0,0.04446850152405868
7156,2016-04-04,276.79998779296875,278.39999389648443,275.0,276.39999389648443,5690839.0,0.0007229995843829329,-1.1250083446980528,0.15999755859372727,53.863135698839244,61.15306221819272,0.31062995543049965,-2.6556835994396124,-22.392700583292196,-24.5620948848032,30.7823726224359,3.399993896484432,9.378795730338936,1.6299880981445085,-8.505744747157678,11.765720943446695,-3.4378783245065847,6.697854520795602,7.782006225585917,65.54614952595118,2.05713103321834,5.067866422651097,4,0.1500091552734375,-10.999992370605469,-27.45998764038083,-25.29998779296875,-13.79998779296875,0,0.032153268809820945,5.080004882812455,276.60000610351557,1.2040681597369554,276.29998779296875,1.1471389645775696,280.89999389648443,0.032153268809820945
7157,2016-04-05,278.29998779296875,280.10000610351557,273.5,275.70001220703125,7611953.0,0.005419075383492844,1.1290300351443883,6.5000381475556654,47.08858216767692,58.94838142084984,-0.43567602973297426,-3.4587978110898234,-22.944281828443536,-26.235669964157353,30.201200138312544,6.600006103515568,7.785439311054347,2.5749893188476562,-6.918474177766882,12.068452815462194,-2.1717424294595844,7.321721067154897,5.9703663452148135,78.15119800789317,18.262289832597205,4.746731748307264,4,-1.3499908447265625,-11.249992370605469,-26.86798858642578,-26.79998779296875,-25.79998779296875,1,-0.03772907100452727,-1.1250083446980528,276.79998779296875,5.080004882812455,276.60000610351557,1.2040681597369554,276.29998779296875,-0.03772907100452727
7158,2016-04-06,279.70001220703125,279.79998779296875,277.0,279.10000610351557,7836285.0,0.005030630526308144,6.000343341090299,0.23077374524627756,52.770457047105836,57.31068330367605,-1.4908182596612392,-4.357660316811632,-23.295588899255108,-27.494724533322852,29.505439539447487,2.79998779296875,6.042297306959597,3.515013122558571,-5.8023831413538005,12.832409386470943,-1.1436850093975863,8.173711254514728,4.264934848388634,92.24143600914519,32.036808753364916,4.658698131956177,4,-2.7500152587890625,-12.650016784667969,-27.48501205444336,-28.20001220703125,-24.500015258789062,2,-0.046835915380007864,1.1290300351443883,278.29998779296875,-1.1250083446980528,276.79998779296875,5.080004882812455,276.60000610351557,-0.046835915380007864
7159,2016-04-07,287.20001220703125,288.0459899902344,282.6000061035156,283.3999938964844,13955844.0,0.026814442876922584,-1.0170333489689003,6.333299425257525,58.850588743714056,56.47203596357165,-8.78603654270944,-10.813257688345516,-29.618755671498775,-34.64424972003047,29.220007119345837,8.345977783203125,5.688168326665959,10.000012207031261,0.5200549232292815,19.47996949083324,5.2600335651303,14.739990848932223,-18.20001220703125,95.55823675410473,36.134695347363134,4.739978641900985,4,-8.677017211914062,-16.277015686035156,-34.944011688232365,-35.70001220703125,-30.800018310546818,3,-0.07207524835378287,6.000343341090299,279.70001220703125,1.1290300351443883,278.29998779296875,-1.1250083446980528,276.79998779296875,-0.07207524835378287
7160,2016-04-08,288.5,289.3999938964844,286.0,287.20001220703125,6736818.0,0.0045264196995633554,1.1935617247489663,0.342100402348236,58.17757242579162,56.479754132632145,-9.887320019522122,-11.049449513080617,-29.84761115810602,-35.552307759467055,28.969931010190713,3.399993896484375,5.253841885866052,10.264999389648438,0.5882687735673358,19.94173000572954,5.426634081607915,15.10336469768896,-19.1190802001953,94.33965885557119,36.91741699428594,4.838365308040544,4,-9.300003051757812,-13.800003051757812,-36.243999481201115,-37.0,-35.0,4,-0.08422872718533359,-1.0170333489689003,287.20001220703125,6.000343341090299,279.70001220703125,1.1290300351443883,278.29998779296875,-0.08422872718533359
7161,2016-04-11,290.8999938964844,292.3999938964844,286.5,287.79998779296875,7388542.0,0.008318869658524797,-1.0701799472097742,2.3846424714775343,73.98371899343245,58.519753343792885,-11.05089388737872,-12.10919590132329,-31.165185588607585,-37.57596797285976,28.721348859494043,5.899993896484375,4.567515574173001,11.419993591308582,1.966593997543157,20.873393185074008,6.69329379442587,16.146693388191295,-20.71831113281246,92.06348950049652,28.74348351274628,4.726699796882714,4,-10.199996948242188,-13.699996948242188,-39.4014892578125,-39.399993896484375,-37.49999999999997,0,-0.09040903521753785,1.1935617247489663,288.5,-1.0170333489689003,287.20001220703125,6.000343341090299,279.70001220703125,-0.09040903521753785
7162,2016-04-12,285.79998779296875,291.5,283.6000061035156,290.6000061035156,9234101.0,-0.01753181921801772,1.3939353305374325,-1.5483899548143847,62.01548431460062,58.305447526444546,-4.933365040539343,-6.3502880512789375,-25.29050422341851,-32.20849298369444,28.012971024026623,7.899993896484375,3.8047844478244315,5.694987487792957,-3.6906601849149183,15.080635160500833,1.002163651438991,10.387811324146924,-14.285206361328108,57.14280052395135,-7.703439436388294,4.692823836353946,4,-5.0999908447265625,-7.4499969482421875,-30.901741027831974,-34.29998779296875,-33.89999389648435,1,-0.07977602787542759,-1.0701799472097742,290.8999938964844,1.1935617247489663,288.5,-1.0170333489689003,287.20001220703125,-0.07977602787542759
7163,2016-04-13,286.0,290.6000061035156,281.39999389648443,285.29998779296875,8216292.0,0.0006998328046681213,-1.1647087545956039,-0.14583532014724676,58.4745704265906,58.37095784851574,-4.84317393994985,-6.456006314867807,-24.68142592316633,-32.22018721516355,26.568196872761007,9.200012207031193,3.924100552251673,5.625,-4.124248927394774,15.374248927394774,0.750375536302613,10.499624463697387,-13.232105820468746,41.8182373046872,-21.136123266241505,4.8746244636973834,4,-5.3000030517578125,-7.5500030517578125,-31.101753234863224,-34.5,-25.399993896484432,2,-0.11713286713286708,1.3939353305374325,285.79998779296875,-1.0701799472097742,290.8999938964844,1.1935617247489663,288.5,-0.11713286713286708
7164,2016-04-14,285.5,287.260009765625,284.0,287.0,4634863.0,-0.0017482517482517723,2.227701232777375,-2.1428197750457754,56.94049766968591,58.01828972082636,-3.2418242330638236,-5.62205857370418,-23.55166730373554,-31.526477868254858,24.855046118245866,3.260009765625,4.235037681629365,4.730000305175793,-5.18460187943532,14.644602489786905,-0.22730078712976365,9.687301397481349,-11.554179837451557,37.27278275923263,-23.492447501488265,4.95730109230557,4,-2.5500030517578125,-7.0500030517578125,-30.251747131347656,-34.0,-27.20001220703125,3,-0.1061296078870676,-1.1647087545956039,286.0,1.3939353305374325,285.79998779296875,-1.0701799472097742,290.8999938964844,-0.1061296078870676
7165,2016-04-15,284.8999938964844,286.8999938964844,283.6000061035156,285.5,7475475.0,-0.0021015975604750103,-1.0625041723490087,0.4000040690104167,65.04851204702668,59.261109315069405,-1.4982024702761123,-4.845170117287807,-22.12246291903432,-30.742268422864186,23.023415555667277,3.29998779296875,3.662618709189701,3.8599945068359602,-6.202000737934725,13.921989751606645,-1.1710031155493539,8.890992129221274,-9.84692330989975,31.81818181818147,-30.269423457248724,5.030997622385333,4,-1.9499969482421875,-6.149993896484375,-29.367752075195312,-33.399993896484375,-20.799987792968807,4,-0.100035102178188,2.227701232777375,285.5,-1.1647087545956039,286.0,1.3939353305374325,285.79998779296875,-0.100035102178188
7166,2016-04-18,289.20001220703125,290.20001220703125,280.20001220703125,285.6000061035156,10158199.0,0.015093079686443467,2.5714246788845836,-5.999949137887188,68.96550816957922,61.69187887083633,-4.3072548328741505,-9.000189524022176,-25.5455630370717,-34.765743762546606,20.789965597343897,10.0,3.9077390967570977,7.775012207031239,-2.929807206095802,18.47983162015828,2.4226025004677467,13.12742191359473,-13.106126221852662,79.64610373827232,14.467610365461113,5.352409706563509,4,-4.5000152587890625,-10.45001220703125,-33.04277038574219,-37.70001220703125,-26.300018310546818,0,-0.12344402040161218,-1.0625041723490087,284.8999938964844,2.227701232777375,285.5,-1.1647087545956039,286.0,-0.12344402040161218
7167,2016-04-19,292.5,293.0,289.5,289.5,11954184.0,0.011410745690447532,-1.3333333333333333,0.8333319204848896,67.46986622839057,63.325146557645745,-6.013530337136842,-11.362706356319336,-28.099185886416763,-37.77677194081235,20.080785335155777,3.79998779296875,4.153694594829631,10.110000610351562,-0.9467737173621913,21.166774938065316,4.581613446494714,15.638387774208411,-15.42774754014306,96.09374627470615,29.529903107948627,5.528387163856876,4,-5.899993896484375,-12.100006103515625,-36.042755126953125,-41.0,-24.899993896484432,1,-0.13367523454193364,2.5714246788845836,289.20001220703125,-1.0625041723490087,284.8999938964844,2.227701232777375,285.5,-0.13367523454193364
7168,2016-04-20,292.20001220703125,293.70001220703125,290.6000061035156,292.20001220703125,7358665.0,-0.0010255992922008073,1.0666707356770833,0.0,77.50866951919544,65.39826664381033,-4.19511050793659,-10.357225644199616,-26.783027237086458,-37.22176305090366,19.539763308234242,3.100006103515625,4.908495019698648,9.025012207031239,-2.490816419493399,20.540840833555876,3.2670978937689483,14.782926520293529,-13.853539943962858,88.88888888888889,15.710761056821497,5.757914313262312,4,-5.25,-10.850006103515625,-33.19275665283203,-40.70001220703125,-22.9000244140625,2,-0.13791929030445504,-1.3333333333333333,292.5,2.5714246788845836,289.20001220703125,-1.0625041723490087,284.8999938964844,-0.13791929030445504
7169,2016-04-21,288.79998779296875,293.8059997558594,288.20001220703125,293.79998779296875,6343967.0,-0.011635948911779992,1.237015477915657,-100.0,69.06245321039853,66.6076978421,-0.6082232221990012,-6.602646343715378,-22.372494333978352,-33.674912434086366,18.81351668481452,5.605987548828125,5.93127719698964,5.18498840332029,-6.491401097690698,16.861377904331277,-0.6532063471852325,11.023183153825812,-8.918161535504055,63.2072869027299,-10.688263431747707,5.838194750505498,4,-1.7969818115234375,-7.3969879150390625,-24.892742156982422,-34.849990844726534,-20.29998779296875,3,-0.09764537008799612,1.0666707356770833,292.20001220703125,-1.3333333333333333,292.5,2.5714246788845836,289.20001220703125,-0.09764537008799612
7170,2016-04-22,292.3999938964844,294.3999938964844,288.1000061035156,288.70001220703125,7263626.0,0.012465395622164532,-1.5714267919757354,-0.739996337890625,72.03387273500007,66.39104825782974,-4.019534329008593,-9.774440879888743,-24.828401738950845,-37.07373356892418,17.570934629059384,6.29998779296875,6.764905944319025,8.194995117187489,-4.020006869806423,20.4099971041814,2.087494123690533,14.302496110684444,-10.847266819212336,85.91547479610148,10.51087891163462,6.107500993496961,4,-5.0999908447265625,-10.699996948242188,-26.742748260498047,-37.19999694824219,-35.49999999999994,4,-0.11662109033965207,1.237015477915657,288.79998779296875,1.0666707356770833,292.20001220703125,-1.3333333333333333,292.5,-0.11662109033965207
7171,2016-04-25,289.70001220703125,292.79998779296875,286.0,292.0,4340302.0,-0.009233863699767975,2.487205972111367,-0.6216213987017593,65.57378826158376,66.78641536305008,-1.6848507236595651,-6.28626023099082,-20.866378349910633,-34.149500212274404,16.920986476576623,6.79998779296875,6.678867825858163,4.790013122558605,-6.952295126633999,16.53232137175121,-1.0811410020377252,10.661167247154935,-6.348667775069487,44.04779637494505,-29.7284076088375,5.871154124596316,4,-2.4000091552734375,-8.000015258789062,-23.467769622802734,-34.50001525878906,-32.80001831054682,0,-0.08836729383780939,-1.5714267919757354,292.3999938964844,1.237015477915657,288.79998779296875,1.0666707356770833,292.20001220703125,-0.08836729383780939
7172,2016-04-26,288.29998779296875,290.8999938964844,287.79998779296875,290.1000061035156,4433666.0,-0.004832669503175513,-1.2142755937264988,0.7826208104450283,61.74858877187716,67.15019517919303,0.11967761479371575,-4.129211005838215,-18.288050342683334,-32.513524596417085,16.169721257086962,3.100006103515625,6.5052914797933,2.774989318847645,-8.270162216779397,13.820140854474687,-2.747586448965876,8.297565086661166,-3.4018324359738017,27.380826954307157,-42.23959069757029,5.522575767813525,4,-0.9999847412109375,-6.5999908447265625,-22.017742156982422,-33.09999084472656,-42.09999084472656,1,-0.08810265338867906,2.487205972111367,289.70001220703125,-1.5714267919757354,292.3999938964844,1.237015477915657,288.79998779296875,-0.08810265338867906
7173,2016-04-27,290.29998779296875,290.29998779296875,283.79998779296875,287.5,7127033.0,0.006937218469243334,3.6428773841961855,-1.5555329501720834,54.98387771002644,66.93279296145309,-1.347978770484815,-5.680101012665659,-19.316891887130794,-34.245984351576965,15.098699484881232,6.5,5.508002385234192,4.304989624023449,-6.711456268634379,15.321435516681277,-1.2032333223054934,9.813212570352391,4.100006103515625,61.320719408304804,-4.811419655986747,5.5082229463289245,4,-2.9999847412109375,-8.599990844726562,-23.599987030029297,-34.79998779296875,-42.69998168945315,2,-0.07819491093345132,-1.2142755937264988,288.29998779296875,2.487205972111367,289.70001220703125,-1.5714267919757354,292.3999938964844,-0.07819491093345132
7174,2016-04-28,291.79998779296875,291.79998779296875,286.79998779296875,288.1000061035156,9976039.0,0.005167068767049754,1.7027160778944417,1.3214277929155314,55.27153777153777,65.84646248639878,-2.0789720753851384,-6.281390623097423,-19.885651422747287,-35.380782809221955,14.426747359687308,5.0,5.433982903278775,5.029989624023415,-5.272407223798382,15.332386471845211,-0.12120879988748356,10.181188047934313,2.3880059814453034,75.47165465637514,12.374378441663374,5.151198423910901,4,-4.4999847412109375,-10.099990844726562,-22.857986450195312,-36.29998779296875,-45.09999084472656,3,-0.07710761117633658,3.6428773841961855,290.29998779296875,-1.2142755937264988,288.29998779296875,2.487205972111367,289.70001220703125,-0.07710761117633658
7175,2016-04-29,288.8999938964844,291.5,288.1000061035156,289.3999938964844,4524822.0,-0.009938293412616317,-2.2381270708597336,-0.13513580389472207,46.85535074048198,63.389778327610195,1.6182698562080873,-2.5430485411815766,-16.452546147583234,-32.10958256549026,14.72485794845674,3.699981689453125,5.5026839209779155,1.5149963378906364,-7.635277941008042,10.665270616789314,-3.0601408015587026,6.090133477339975,5.080239758300763,56.66673448350694,-2.6522288624091885,4.575137139449335,4,0.1999969482421875,-7.1999969482421875,-19.174991607666016,-33.399993896484375,-38.29998779296878,4,-0.07061264910858356,1.7027160778944417,291.79998779296875,3.6428773841961855,290.29998779296875,-1.2142755937264988,288.29998779296875,-0.07061264910858356
7176,2016-05-03,285.70001220703125,290.6000061035156,281.8999938964844,287.6000061035156,6898099.0,-0.011076433911589856,1.2025364376301344,3.79998779296875,49.83281688243291,61.43010617805935,4.771320954404416,1.4312698544443947,-12.797226415019622,-28.500542066540845,15.108081465660133,8.70001220703125,5.6230023828607045,-2.1299865722656364,-9.869725983337275,5.609752838806003,-5.999856277801484,1.7398831332702116,8.076616530517583,38.38404700326446,-20.33401538660528,3.869869705535833,5,2.449981689453125,-4.0000152587890625,-14.809017181396484,-29.750015258789062,-38.20001220703125,1,-0.10080510003505705,-2.2381270708597336,288.8999938964844,1.7027160778944417,291.79998779296875,3.6428773841961855,290.29998779296875,-0.10080510003505705
7177,2016-05-04,267.79998779296875,282.3999938964844,263.10000610351557,276.0,17326577.0,-0.06265321543315627,-1.1931834733213498,4.315809762443984,30.882354826838522,56.24940454557524,21.008451327904993,19.50432429056309,5.424000120814014,-10.339295212054026,16.02621230712517,22.600006103515682,5.075828906123377,-19.505010986328102,-30.644411612096974,-8.36561036055923,-25.074711299212538,-13.935310673443666,25.501575550937503,16.376253268413603,-42.64212010919175,5.569700312884438,5,10.95001220703125,10.95001220703125,3.491008758544922,-11.849990844726562,-25.999984741210938,2,-0.04070199549415554,1.2025364376301344,285.70001220703125,-2.2381270708597336,288.8999938964844,1.7027160778944417,291.79998779296875,-0.04070199549415554
7178,2016-05-05,266.60000610351557,272.25698852539057,261.79998779296875,267.29998779296875,9275717.0,-0.004480887767556063,-1.0304819694765393,0.08536349358760341,30.434796344210312,51.957442671554325,20.333467496725973,20.73569584323741,7.1280665615373096,-8.895190703058176,17.031330075500577,10.457000732421818,3.8635911135120864,-20.049992370605537,-34.20470192999562,-5.895282811215452,-27.12734715030058,-12.972637590910495,24.88946380596724,16.00006103515606,-43.87831381911586,7.077354779695054,5,11.499984741210994,11.499984741210994,4.690990447998104,-10.65000915527338,-28.40000915527338,3,-0.07651916237148337,-1.1931834733213498,267.79998779296875,1.2025364376301344,285.70001220703125,-2.2381270708597336,288.8999938964844,-0.07651916237148337
7179,2016-05-06,266.5,267.89999389648443,264.0,266.29998779296875,5472785.0,-0.00037511665876233113,1.5999959309895226,-0.2857391986746073,30.753151832554323,47.3706959046159,18.92804861979363,20.243278364364528,7.867116167771826,-8.485296332643543,17.093497114814973,3.899993896484432,2.3763030033496193,-19.11499786376953,-35.88580872831329,-2.3441869992257693,-27.50040329604144,-10.729592431497622,22.61431134016169,15.824950421800022,-45.6364254997757,8.38540543227189,5,10.79998779296875,11.599990844726562,4.790996551513672,-10.550003051757812,-35.5,4,-0.07091930167536364,-1.0304819694765393,266.60000610351557,-1.1931834733213498,267.79998779296875,1.2025364376301344,285.70001220703125,-0.07091930167536364
7180,2016-05-09,264.20001220703125,268.60000610351557,262.70001220703125,268.0,7378442.0,-0.008630348191252302,1.359997558593781,-18.99877937137626,22.707416306519164,42.60776568738651,18.782364368344474,21.74426961646634,10.911877306726524,-5.781862076002994,17.053183520446204,5.899993896484318,0.43055246363940114,-20.199986267089855,-39.43120739602921,-0.968765138150502,-29.815596831559503,-10.584375702620207,22.729153249355022,8.333412806142507,-48.72807677249817,9.615610564469671,5,12.5999755859375,13.899978637695312,7.090984344482422,-8.250015258789062,-32.40000915527344,0,-0.06623775340735327,1.5999959309895226,266.5,-1.0304819694765393,266.60000610351557,-1.1931834733213498,267.79998779296875,-0.06623775340735327
7181,2016-05-10,264.60000610351557,266.89999389648443,263.5,266.0,5513485.0,0.0015139813701858795,1.1250083446979773,0.36842062994909863,17.48251996980953,37.68931359826787,16.145364933342478,20.314454314382772,11.199289519393403,-5.80232518075502,16.696010428762342,3.399993896484432,-1.1814193893737865,-18.484992980957088,-39.37036763461856,2.400381672704384,-28.927680307787796,-8.04230565412638,20.318825139797298,13.592317868628998,-36.94014261370569,10.44268732683073,5,12.199981689453182,13.499984741210994,6.59099197387701,-8.65000915527338,-34.10000610351557,1,-0.052910051689579185,1.359997558593781,264.20001220703125,1.5999959309895226,266.5,-1.0304819694765393,266.60000610351557,-0.052910051689579185
7182,2016-05-11,263.0,265.20001220703125,261.60000610351557,263.79998779296875,7265791.0,-0.006046886117189398,-1.0000169543250168,0.5714223433242275,16.968321105592082,33.46536286444184,15.398471010021353,21.20600488225523,13.392016068749967,-4.026231961728058,16.90815576639229,3.600006103515682,-3.4894252124121294,-18.94499969482422,-41.61883672009759,3.728837330449153,-30.281918207460876,-7.608081182187561,20.06932376728531,13.136869716616417,-31.199411356515142,11.336918512636679,5,13.699996948242188,15.0,8.374996185302734,-7.0500030517578125,-31.399993896484403,2,-0.05893536121673004,1.1250083446979773,264.60000610351557,1.359997558593781,264.20001220703125,1.5999959309895226,266.5,-0.05893536121673004
7183,2016-05-12,252.5,258.20001220703125,251.8999938964844,254.1999969482422,7461778.0,-0.03992395437262353,-3.3448264975928677,2.1250286106660563,14.619886519793525,28.94851272535915,22.31983346415103,30.638435428706543,24.323365830204125,6.608149798242152,17.782543854249205,11.100006103515597,-5.807224219711543,-27.769999694824207,-53.8727972276331,-1.6672021620152861,-40.82139846122868,-14.718600928419733,28.42239200090836,3.592848293026861,-36.77191507037007,13.051398766404455,5,19.199996948242188,20.649993896484375,19.499996185302734,3.4499969482421875,-8.0,3,-0.04237622553759279,-1.0000169543250168,263.0,1.1250083446979773,264.60000610351557,1.359997558593781,264.20001220703125,-0.04237622553759279
7184,2016-05-13,255.1999969482422,255.8999938964844,250.6000061035156,251.6000061035156,5977844.0,0.010693057220761082,1.120001586918904,-2.1176454748633606,13.095225480493042,25.19738769647149,15.513567851263588,26.932912694301876,21.933796736016916,3.9382488029296496,18.735015866550512,5.299987792968807,-8.005323672881161,-23.555002593994118,-51.808325866465054,4.698320678476847,-37.681664230229615,-9.428340957758621,22.239707280135292,25.555504692925545,-8.673661258710155,14.126661636235479,5,15.400009155273438,17.300003051757812,16.799999237060547,0.75,-9.699996948242188,4,-0.06661442085929103,-3.3448264975928677,252.5,-1.0000169543250168,263.0,1.1250083446979773,264.60000610351557,-0.06661442085929103
7185,2016-05-16,256.39999389648443,257.70001220703125,253.45899963378903,253.5,4127456.0,0.004702182455298409,-1.844413287758062,0.805555908769173,15.950897273076222,21.432729962098524,10.301994614293278,24.75762796258499,20.980753269468835,2.7852116580778556,19.678206469573066,4.241012573242216,-10.215570155849548,-20.93000564575192,-50.711885097656534,8.851873806152668,-35.82094537170423,-6.0390659197996115,17.282152594412366,35.58277384398238,2.488377105651651,14.890939725952293,5,10.100006103515568,16.100006103515568,18.32300186157221,1.1230010986327557,-11.699996948242244,0,-0.09906394111202321,1.120001586918904,255.1999969482422,-3.3448264975928677,252.5,-1.0000169543250168,263.0,-0.09906394111202321
7186,2016-05-17,253.5,258.79998779296875,253.3000030517578,257.39999389648443,3550216.0,-0.01131042888267475,-1.558139699933253,-1.344828311953438,15.476177501020288,19.72093248145205,9.112335129572386,26.188638818287473,24.02494728602636,5.645523179555084,21.207031510925074,5.4999847412109375,-12.889839235321801,-22.044998931884777,-53.08422289959327,8.994225035823689,-37.564610915739024,-6.52538694803053,16.950646836663452,19.86296359003638,-13.37772929064706,15.519611983854237,5,7.928497314453068,19.0,23.449996948242188,4.6999969482421875,-7.0,1,-0.08560156587077783,-1.844413287758062,256.39999389648443,1.120001586918904,255.1999969482422,-3.3448264975928677,252.5,-0.08560156587077783
7187,2016-05-18,253.3999938964844,254.0,251.1000061035156,253.3000030517578,5236719.0,-0.0003945013945388931,3.461518598072746,-0.025638718259719737,11.958745242243666,17.66803791456687,7.772223730015668,24.463430289143133,24.177473765808344,5.712846088502857,22.492096694340255,2.8999938964844034,-15.309832899347157,-20.190004730224558,-51.65526520450115,11.275255744052032,-35.92263496736288,-4.457374493086235,14.271563237538345,34.146268845577566,4.273375311678098,15.7326302371383,5,6.200012207031165,19.100006103515597,25.550003051757784,7.20000457763669,-26.199996948242216,2,-0.090370933102071,-1.558139699933253,253.5,-1.844413287758062,256.39999389648443,1.120001586918904,255.1999969482422,-0.090370933102071
7188,2016-05-19,251.8999938964844,255.3000030517578,250.3999938964844,251.8000030517578,5886713.0,-0.005919495012350895,-2.379305990371255,1.0,8.865959791020543,15.236127687729784,7.786583180735221,24.021021681273595,25.607262121308878,7.060935432136006,23.64990103326012,4.900009155273409,-17.928560265979343,-19.67500381469725,-51.283518841132235,11.933511211737738,-35.47926132791477,-3.8707463014797554,13.38154609326736,17.85715583231311,-5.989710871235943,15.8042575132175,5,7.600006103515597,20.49999999999997,27.62499999999997,11.214500427246065,-34.09999084472659,3,-0.08058748822880424,3.461518598072746,253.3999938964844,-1.558139699933253,253.5,-1.844413287758062,256.39999389648443,-0.08058748822880424
7189,2016-05-20,260.60000610351557,261.29998779296875,254.0,254.5,7338380.0,0.034537564183532155,-1.0563328218419707,61.00564626886657,23.9410735220889,15.373200711681978,-2.054397700582456,13.80795534788507,17.052742272445528,-1.748326273720636,24.88809632297585,9.399993896484347,-18.047331949345846,-9.564992523193439,-40.44576414037385,21.315779093986976,-25.005378331783675,5.875393285396768,2.3004865113134088,93.57814604209135,70.83075079101965,15.44038580859021,5,-1.9500122070311363,11.799987792968807,18.97499084472662,2.5144882202149006,-38.60000610351557,4,-0.06178052849745641,-2.379305990371255,251.8999938964844,3.461518598072746,253.3999938964844,-1.558139699933253,253.5,-0.06178052849745641
7190,2016-05-23,258.29998779296875,261.60299682617193,258.29998779296875,261.20001220703125,5799737.0,-0.008825856702525225,-1.2779180873006244,-0.47541336268354745,24.34455815824778,16.135649399286226,-0.7591429768353919,14.14765772938631,19.44551233246625,0.4519096443232229,26.083809681229695,3.303009033203182,-18.142093784519943,-10.160010528564442,-39.60379357736883,19.28377252023995,-24.881902052966666,4.561880995837754,-7.899993896484347,70.51675292835696,47.69227976960648,14.721891524402198,5,-0.4999847412109375,14.100006103515625,22.400009155273438,4.814506530761719,-28.499984741210938,0,-0.049554736344889494,-1.0563328218419707,260.60000610351557,-2.379305990371255,251.8999938964844,3.461518598072746,253.3999938964844,-0.049554736344889494
7191,2016-05-24,264.10000610351557,266.5,257.60000610351557,258.29998779296875,6107996.0,0.022454582209255225,-1.4722268139991037,-1.9999894767857698,45.52060526749411,19.308125417275342,-7.417583103012646,6.6735725940381485,13.865582695502155,-5.364082662211501,27.423908323401548,8.899993896484432,-18.168237026538236,-3.0799919128418765,-30.81198384209239,24.652000016408664,-16.945987877467132,10.78600405178338,-13.475952148437415,85.09321126306672,58.91451824204694,13.865995964625267,5,-5.650009155273381,8.299987792968807,16.749992370605526,-0.9855117797850994,-31.800003051757756,1,-0.07345705682289694,-1.2779180873006244,258.29998779296875,-1.0563328218419707,260.60000610351557,-2.379305990371255,251.8999938964844,-0.07345705682289694
7192,2016-05-25,262.89999389648443,265.20001220703125,261.60000610351557,265.20001220703125,4683126.0,-0.00454377955054186,2.1304151684424713,-0.39655362921259046,45.52057163124769,22.741534874103582,-6.965774164674116,6.1905034821976415,15.040940650610423,-4.140879513654909,28.836427561391954,3.600006103515682,-17.668350431932197,-3.0100044250487485,-28.937261045443165,22.917252195345696,-15.973632735245985,9.95362388514846,-11.640902099609406,77.63972211954956,48.100885052626815,12.96362831019722,5,-4.449996948242244,9.499999999999943,18.825004577636662,0.2145004272460369,-26.799987792968835,2,-0.06238111174297645,-1.4722268139991037,264.10000610351557,-1.2779180873006244,258.29998779296875,-1.0563328218419707,260.60000610351557,-0.06238111174297645
7193,2016-05-26,267.60000610351557,269.79998779296875,263.10000610351557,263.89999389648443,6328688.0,0.017877566816839607,-1.5283008003684821,-1.6086881526397399,51.198262295278106,26.97520563130192,-10.391359912802216,-0.31339892834120064,10.135043012554263,-8.734250221554987,30.43127989740092,6.899993896484318,-16.90794119726553,2.8250068664549985,-20.459402201396017,26.109415934305986,-8.81719766747051,14.467211400380506,-15.73127797851555,86.0760544990281,52.538668133778124,11.642204533925499,5,-7.500015258789006,4.799987792968807,15.899993896484432,-4.185508728027287,-36.700012207031165,3,-0.15097163017120963,2.1304151684424713,262.89999389648443,-1.4722268139991037,264.10000610351557,-1.2779180873006244,258.29998779296875,-0.15097163017120963
7194,2016-05-27,269.29998779296875,269.39999389648443,266.39999389648443,267.10000610351557,4498556.0,0.006352696751417808,1.5000063578448264,0.5945876841358941,55.62910605823803,31.3838954963199,-11.04211924976022,-3.990022939165442,8.341398679546273,-10.105856141315712,32.19480318816448,3.0,-15.888367703475524,5.64998855590818,-14.03217337481641,25.33215048663274,-4.191092409454086,15.491069521270475,-16.3553840878906,95.90163319316908,56.73160946482537,9.841080965362284,5,-9.199996948242188,3.100006103515625,14.850021362304688,-5.535484313964844,-46.39999389648435,4,-0.19123649118321862,-1.5283008003684821,267.60000610351557,2.1304151684424713,262.89999389648443,-1.4722268139991037,264.10000610351557,-0.19123649118321862
7195,2016-05-31,268.5,270.39999389648443,266.79998779296875,268.79998779296875,6140176.0,-0.002970619492132176,1.057146344866037,-0.13635922262758182,54.266947757561205,35.69398108038,-9.325970134535396,-5.055933405476367,8.975244926776611,-8.961246771923243,33.99386050164054,3.600006103515682,-13.569433579027304,5.870000457763695,-10.059071979104829,21.79907289463219,-2.094535760670567,13.834536676197956,-14.54407324964842,85.15628352764435,40.98485842947895,7.964536218434248,5,-8.100006103515568,3.899993896484375,15.7030029296875,-4.682502746582031,-53.8999938964844,1,-0.17318435754189943,1.5000063578448264,269.29998779296875,-1.5283008003684821,267.60000610351557,2.1304151684424713,262.89999389648443,-0.17318435754189943
7196,2016-06-01,256.89999389648443,268.14999389648443,255.8999938964844,267.39999389648443,11192597.0,-0.043203002247730216,1.0416666666666714,35.001424211597154,44.52423570510072,39.31236890958634,3.136925457046857,4.506889982554696,20.206415079184637,2.9561505955186362,35.51114193631386,12.600006103515597,-11.548286924754052,-4.2900047302245525,-16.11663243778122,7.536622977332115,-10.203318584002886,1.6233091235537813,-1.6285417744422261,6.8965517241381145,-39.498584270786985,5.913313853778335,6,3.5,14.69999694824213,27.600006103515568,7.214500427246037,-39.59999084472662,2,-0.10548848380139053,1.057146344866037,268.5,1.5000063578448264,269.29998779296875,-1.5283008003684821,267.60000610351557,-0.10548848380139053
7197,2016-06-02,256.89999389648443,257.89999389648443,255.3000030517578,256.60000610351557,7612461.0,0.0,1.2608736034816137,-0.028570265997034636,54.86724528480242,44.42362285333988,4.118741041338524,3.845585296669526,20.09754888135626,3.2256692510594007,35.02651982974005,2.5999908447266193,-9.7651959654836,-3.745005035400311,-15.29033924352882,7.800329172728198,-9.517672139464537,2.0276620686639433,13.5,10.595972283555293,-39.5108836374273,5.772667104064254,6,5.300003051757756,14.19999694824213,27.600006103515568,7.214500427246037,-33.00000000000003,3,-0.09575707056902061,1.0416666666666714,256.89999389648443,1.057146344866037,268.5,1.5000063578448264,269.29998779296875,-0.09575707056902061
7198,2016-06-03,246.1999969482422,258.0,244.5,257.5,12948958.0,-0.04165043675537694,1.1951214065870812,-37.66820956254931,41.54136017654286,46.37921025939032,15.561636513416204,13.638137520872533,30.455715401118823,14.113346946806246,34.773995856858754,13.5,-7.843889220208553,-13.425001525878884,-26.28487774374173,-0.5651253080160643,-19.854939634810307,-6.99506341694746,23.897997131347722,6.563696327638667,-44.72172905903648,6.429938108931415,6,11.25,21.949996948242188,38.30000305175781,17.91449737548828,-18.899993896484375,4,-0.0410235214050384,1.2608736034816137,256.89999389648443,1.0416666666666714,256.89999389648443,1.057146344866037,268.5,-0.0410235214050384
7199,2016-06-06,247.6000061035156,249.3999938964844,246.01199340820312,246.1999969482422,5687237.0,0.0056864710504758165,-2.815280987688295,-0.12389458205107526,41.76031953128692,48.31429485639467,13.54841109249233,11.330509682138057,28.610263519282768,12.784924518542738,34.50782517469874,3.3880004882812784,-5.656870805370943,-11.079992675781256,-24.574726811942952,2.414741460380469,-17.827359743862104,-4.3326256077004075,21.474068212890728,11.969138355420153,-39.59640041291648,6.747367068080862,6,9.849990844726591,20.54998779296878,36.8999938964844,16.749992370605497,-17.40000915527341,0,-0.06744754360001637,1.1951214065870812,246.1999969482422,1.2608736034816137,256.89999389648443,1.0416666666666714,256.89999389648443,-0.06744754360001637
7200,2016-06-07,246.6999969482422,249.0,245.1999969482422,249.0,7690555.0,-0.003634931878382708,2.3043460954137447,-1.6428485793070708,43.38522007210801,48.077029834685106,14.114176029689986,11.438708104350212,29.02584474947969,13.807898674614194,34.13874203302473,3.8000030517578125,-3.078184101720865,-11.105001068115257,-25.341719004522133,3.1317168682916474,-18.223360036318695,-3.986642099911819,21.391114395507884,9.302315078268231,-44.36188038413617,7.118358968203448,6,10.75,21.300003051757812,37.80000305175781,21.833999633789062,-16.399993896484375,1,-0.09647346309757365,-2.815280987688295,247.6000061035156,1.1951214065870812,246.1999969482422,1.2608736034816137,256.89999389648443,-0.09647346309757365
7201,2016-06-08,250.6000061035156,254.0,243.3000030517578,250.8999938964844,13663794.0,0.015808711809962572,2.2923067533052883,0.13042930214355003,47.46378253821872,48.292942157681885,9.049453439413782,6.783890086314756,24.837927867336276,10.018056757303299,33.43140747702773,10.699996948242188,-1.6964935916670356,-6.504991912841803,-20.71165771052418,7.701673884840545,-13.60832481168299,0.5983409859993856,16.547460786484493,49.65989501535721,-6.20578622467734,7.103332898841177,6,6.249992370605497,16.349998474121122,34.79998779296878,19.499992370605497,-19.300003051757784,2,-0.14365522395529973,2.3043460954137447,246.6999969482422,-2.815280987688295,247.6000061035156,1.1951214065870812,246.1999969482422,-0.14365522395529973
7202,2016-06-09,247.5,254.3999938964844,247.5,250.6999969482422,7090771.0,-0.012370335307314684,-3.312500298023526,10.667090539163798,46.12677134682797,47.729443163409655,10.879318869595238,9.131302251349837,27.59517289689711,13.308721858741364,32.48767911922704,6.899993896484403,-0.23899943920127953,-8.829998016357422,-23.36982980913325,5.709833776418407,-16.099913912745308,-1.5600821199695076,18.21661905970558,28.57141374267033,-30.775986100996747,7.2699158963879125,6,9.349998474121094,15.349998474121094,37.42499542236328,22.68199920654297,-18.300003051757812,3,-0.12202018968986739,2.2923067533052883,250.6000061035156,2.3043460954137447,246.6999969482422,-2.815280987688295,247.6000061035156,-0.12202018968986739
7203,2016-06-10,241.8000030517578,248.0,241.3000030517578,247.3000030517578,7155274.0,-0.023030290699968425,-1.0615375225360577,1.7187516391292945,32.52789901756765,45.16264238111293,14.007784104954169,14.744541156644345,32.721141701189595,19.238423565447647,30.948940997433194,6.6999969482421875,-0.8513220614994452,-13.9949951171875,-29.855633172992214,1.865642938617242,-21.925314145089885,-6.064676089285143,22.571619047470904,3.8167965605966456,-49.08559831103837,7.930319027902369,6,14.04999542236331,14.978492736816406,36.94999694824219,28.381996154785156,-11.300003051757812,4,-0.07402815934390983,-3.312500298023526,247.5,2.2923067533052883,250.6000061035156,2.3043460954137447,246.6999969482422,-0.07402815934390983
7204,2016-06-13,238.1999969482422,244.5,235.8000030517578,241.0,9352583.0,-0.014888362523076681,-1.2894756391131421,0.5090914639559659,31.76046105315443,42.661921636178846,14.228615919014004,17.924654969924063,35.84174669229526,23.057516149995934,29.404634729359323,8.699996948242188,-1.568500500159928,-16.74500122070313,-34.45428679757862,0.9642843561723566,-25.59964400914089,-7.890358432265401,24.325895627188856,12.90319934305136,-36.210812613803974,8.854642788437742,6,13.775001525878935,14.900001525878935,39.899993896484375,31.98200225830078,-10.699996948242188,0,-0.0457598406218821,-1.0615375225360577,241.8000030517578,-3.312500298023526,247.5,2.2923067533052883,250.6000061035156,-0.0457598406218821
7205,2016-06-14,231.0,238.1000061035156,230.8000030517578,236.8999938964844,10797463.0,-0.030226687827400123,-1.3174657766496387,2.1071383807172817,20.70797502205086,40.01567044917331,17.377236790128677,24.373839702337193,42.459121755482045,30.534355862151187,28.298036434963507,7.399993896484375,-3.271867892105405,-22.674998474121082,-43.34115295332697,-2.008843994915196,-33.008075713724,-12.34192123451814,28.85330362306371,0.8474450246953242,-41.909600453413354,10.333077239602936,6,13.400001525878906,19.599998474121122,46.699989318847656,39.18199920654297,-1.5,1,-0.0034632166742762927,-1.2894756391131421,238.1999969482422,-1.0615375225360577,241.8000030517578,-3.312500298023526,247.5,-0.0034632166742762927
7206,2016-06-15,231.8000030517578,235.6999969482422,223.0,233.0,8866077.0,0.0034632166742762927,2.8484892621902866,0.20338952366666396,22.281658643339,36.39504971123293,14.12809288517795,23.046371570856166,41.067333528946506,30.047398788231305,27.55003746366177,12.699996948242188,-5.568104804364623,-20.789995574951178,-43.65627746928175,2.076286319379392,-32.22313652211648,-9.356854627785879,24.566904502749196,28.02549287356096,-9.89285605090954,11.433140947165288,6,8.699996948242188,14.899993896484403,45.649986267089844,38.381996154785156,-3.8000030517578125,2,-0.00647109568702231,-1.3174657766496387,231.0,-1.2894756391131421,238.1999969482422,-1.0615375225360577,241.8000030517578,-0.00647109568702231
7207,2016-06-16,230.5,230.72300720214844,228.1999969482422,228.8999938964844,6207791.0,-0.005608296094230636,1.4662609629497048,-1.3333418104599029,14.800761375757602,33.423872066701236,12.616161192357993,23.761040749205108,41.69988704689911,31.61614859629026,26.581432718794495,3.600006103515625,-8.032875119501142,-20.944998931884754,-45.84356785041041,3.9535699866409004,-33.39428339114761,-8.495714472621927,21.19554049687602,30.0,-1.7512630042681891,12.44928445926283,6,8.199996948242188,16.199996948242216,46.949989318847656,39.68199920654297,-5.399993896484403,3,0.003470729074871226,2.8484892621902866,231.8000030517578,-1.3174657766496387,231.0,-1.2894756391131421,238.1999969482422,0.003470729074871226
7208,2016-06-17,231.6000061035156,240.43800354003903,230.0,232.3999938964844,9685424.0,0.004772260752779145,-4.219001770019517,-0.49999046329325997,13.819620738817619,30.31934997864909,10.311742063528385,22.200462323556025,39.886318336499386,30.82594839849881,25.283573455890085,10.438003540039034,-9.203988121336181,-18.82999343872072,-45.25853157112485,7.598544693683408,-32.044262504922784,-5.615724372518656,16.07815872379777,40.00002838844463,15.687402428209126,13.214269066202062,6,7.099990844726591,15.09999084472662,45.7499923706055,38.949989318847685,-3.800003051757784,4,-0.010362733557963355,1.4662609629497048,230.5,2.8484892621902866,231.8000030517578,-1.3174657766496387,231.0,-0.010362733557963355
7209,2016-06-20,244.5,245.8999938964844,236.0,236.0,10179347.0,0.055699454043704355,-1.3294103285845655,-10.625162127106897,31.30842365405445,28.97748370997647,-3.435512641652167,8.466535841153274,26.166164365841837,18.323498840364437,24.874987207180197,14.299987792968807,-10.87339782181698,-5.1249992370605355,-31.22802016896162,20.978021694840578,-18.176509703011106,7.926511228890007,-21.5,93.88648790557394,74.07822418852021,13.051510465950551,6,-5.8000030517578125,2.199996948242216,27.92499542236328,27.29999542236328,-21.399993896484403,0,-0.05725971370143146,-4.219001770019517,231.6000061035156,1.4662609629497048,230.5,2.8484892621902866,231.8000030517578,-0.05725971370143146
7210,2016-06-21,245.5,247.1000061035156,241.0,244.0,8137484.0,0.004089979550102152,1.595740536328829,0.17647058823529413,39.3656846010455,28.077695050290565,-5.166998116635625,6.807446166721377,24.298805551097246,17.659041909320024,24.445591616367984,6.100006103515597,-10.979949099898931,-3.484999847412098,-29.318738665595845,22.34873897077165,-16.40186925650397,9.431869561679775,-22.042000122070306,93.36097220621784,68.94854489709275,12.916869409091868,6,-6.8000030517578125,1.199996948242216,26.050003051757812,26.29999542236328,-19.600006103515597,1,-0.07331975560081472,-1.3294103285845655,244.5,-4.219001770019517,231.6000061035156,1.4662609629497048,230.5,-0.07331975560081472
7211,2016-06-22,244.6999969482422,248.3999938964844,243.8999938964844,247.3999938964844,5051778.0,-0.0032586682352659935,-1.093021770373158,-1.7999979654948106,38.78677568839101,27.2621399771309,-5.913826277053062,6.4080741302454385,24.12689980905384,18.77418202108396,24.83229395678039,4.5,-11.258483919810146,-3.31500244140625,-28.19849775038466,21.568492867572132,-15.756750095895427,9.126745213082955,-20.296316821289054,81.68318065729122,53.229464178736116,12.441747654489193,6,-9.0,2.0000000000000284,24.800003051757812,27.800003051757812,-21.09999084472659,2,-0.06211686611282308,1.595740536328829,245.5,-1.3294103285845655,244.5,-4.219001770019517,231.6000061035156,-0.06211686611282308
7212,2016-06-23,246.5,248.5,244.6000061035156,247.3999938964844,4666794.0,0.007355958619560399,1.5161201405774885,0.3333314495300923,50.32967335157455,29.24011490313167,-8.795541946785562,3.495652032737212,21.520279096679474,17.168858097489647,25.234912087917856,3.8999938964844034,-11.5931537706266,-0.6949996948242188,-24.573767100876466,23.183767711228057,-12.634383397850343,11.244384008201905,-20.65654104687499,89.1891891891892,55.571994721759054,11.939383703026134,6,-10.75,0.19999694824221592,20.464248657226562,26.0,-22.199996948242188,3,-0.07505070993914809,-1.093021770373158,244.6999969482422,1.595740536328829,245.5,-1.3294103285845655,244.5,-0.07505070993914809
7213,2016-06-24,227.1999969482422,235.0,211.5,220.0,22409737.0,-0.07829615842498094,1.061403232855113,-8.000050862974893,33.91167477138906,29.47913864960218,9.181152071626002,20.673755231757355,39.766318079575285,36.56127169651967,27.28033994339062,35.0,-13.034188014163249,-17.97500228881836,-41.417009532960435,5.467004955323716,-29.69600591088937,-6.2539986667473215,21.300003051757812,42.43242418443835,5.825865896661753,11.721003622071036,6,2.8000030517578125,13.750000000000028,38.850006103515625,45.30000305175781,-3.6999969482421875,4,-0.009242917574532328,1.5161201405774885,246.5,-1.093021770373158,244.6999969482422,1.595740536328829,245.5,-0.009242917574532328
7214,2016-06-27,217.8000030517578,225.0,214.8000030517578,222.8999938964844,16180518.0,-0.041373213128280795,1.193547011001091,-0.7083323619979737,29.9026536277281,30.50076960578854,17.19089819980755,27.4237024274463,47.997507661471616,45.90574772445996,29.436305261805014,12.399993896484375,-14.539892293415022,-24.799996948242182,-48.39758609436552,-1.20240780211887,-36.59879152130384,-13.001202375180526,30.699996948242188,17.027035275021117,-22.081843203045135,11.79879457306166,6,12.199996948242188,23.149993896484403,48.149993896484375,54.59999084472656,4.5,0,0.04591368163398779,1.061403232855113,227.1999969482422,1.5161201405774885,246.5,-1.093021770373158,244.6999969482422,0.04591368163398779
7215,2016-06-28,222.0,224.8999938964844,220.8999938964844,222.6999969482422,10283202.0,0.019283732274531173,-1.7586119807424707,0.1372545499696312,30.193904939028272,31.37990808308735,12.940864659394663,20.618547470204362,42.67275546653315,41.76989494900232,31.88003054372914,7.099990844726591,-14.756372188152227,-18.275000000000006,-40.234086426059264,3.6840864260592525,-29.25454321302962,-7.295456786970391,25.75999999999999,28.37837837837838,-9.007733874482504,10.979543213029627,6,8.0,18.949996948242216,43.524993896484375,50.399993896484375,0.5,1,0.004954982448268419,1.193547011001091,217.8000030517578,1.061403232855113,227.1999969482422,1.5161201405774885,246.5,0.004954982448268419
7216,2016-06-29,229.8000030517578,231.6000061035156,224.5,226.1999969482422,13534327.0,0.03513514888179192,-1.0285731724330276,-5.142888283378746,38.49155081860715,34.012218021181745,5.3946297186588765,11.261569673309964,33.67682021733697,34.07046352488044,32.722542190277295,9.600006103515597,-14.489703614786976,-9.119997406005865,-30.081474242221702,11.841479430209972,-19.600735824113798,1.3607410121020678,17.234796948242177,49.45946770745355,10.505677018646601,10.48073841810792,6,0.1999969482421875,11.149993896484403,35.29999542236328,42.59999084472656,-3.0,2,-0.01697131898816817,-1.7586119807424707,222.0,1.193547011001091,217.8000030517578,1.061403232855113,227.1999969482422,-0.01697131898816817
7217,2016-06-30,232.3000030517578,232.3999938964844,223.6000061035156,227.8999938964844,12746989.0,0.010879025094864492,2.8260892640936532,1.2222226931716955,43.5549535776782,37.31614389216625,3.550147484061881,7.192888386335483,29.87889596102491,31.593984285904867,33.5638121755685,8.799987792968807,-12.78904421998081,-5.389997863769537,-24.733746491431532,13.953750763892486,-15.061872177600549,4.281876450061475,14.024100948242165,88.5106512840758,43.248725926761466,9.671874313831006,6,-2.3000030517578125,8.649993896484403,33.12499237060547,40.09999084472656,-2.400009155273409,3,-0.037451557614933795,-1.0285731724330276,229.8000030517578,-1.7586119807424707,222.0,1.193547011001091,217.8000030517578,-0.037451557614933795
7218,2016-07-01,236.1000061035156,237.6999969482422,231.6999969482422,233.8999938964844,10563711.0,0.016358170477126954,1.2222247339598864,0.500001733949685,48.57916739880624,39.235115419360895,0.509139243354582,2.737790679261167,24.808035616709248,27.967574804728287,33.16752377391962,6.0,-11.091730051563985,-1.084995269775419,-20.016258537772757,17.84626799822192,-10.550626903774088,8.38063636422325,9.52761581648437,93.01313855383943,41.85458288797438,9.465631633998663,7,-6.100006103515597,4.849990844726619,29.324989318847685,36.29998779296878,-2.400009155273409,4,-0.049978834166502284,2.8260892640936532,232.3000030517578,-1.0285731724330276,229.8000030517578,-1.7586119807424707,222.0,-0.049978834166502284
7219,2016-07-04,230.8999938964844,237.5,229.8000030517578,237.5,9572394.0,-0.022024616995356183,1.333330250752535,-2.9999861284506126,49.9304547499597,40.40897876924026,3.9974926709227816,6.980420675137481,28.760173329459207,33.31909188328254,32.79765430120941,7.6999969482421875,-8.95142038106718,-5.450006866455055,-23.914481647405836,13.014467914495725,-14.68224425693046,3.782230524020349,14.045075585115569,59.52379871117761,1.9185573334509343,9.232237390475396,7,-0.8999938964844034,10.050003051757812,35.349998474121065,41.49999999999997,5.0,0,-0.03204848026025464,1.2222247339598864,236.1000061035156,2.8260892640936532,232.3000030517578,-1.0285731724330276,229.8000030517578,-0.03204848026025464
7220,2016-07-05,222.8999938964844,231.6999969482422,222.1000061035156,231.6999969482422,13880152.0,-0.03464703426361504,1.1818153444410409,1.3333325626881352,44.374205593125964,41.0298043142108,9.448118686256208,13.81422478308562,35.27755295466474,41.46074293091894,32.51799258346842,9.599990844726591,-6.9567570208081975,-12.26000671386717,-30.981838573498692,6.461825145764351,-21.620922643682917,-2.899090784051424,21.37617419548357,5.1281298875840955,-53.89641213804275,9.360915929815757,7,7.100006103515597,18.050003051757812,43.349998474121065,49.49999999999997,11.600006103515597,1,-0.0026917490406268563,1.333330250752535,230.8999938964844,1.2222247339598864,236.1000061035156,2.8260892640936532,232.3000030517578,-0.0026917490406268563
7221,2016-07-06,214.6000061035156,222.3999938964844,212.6000061035156,222.0,15109583.0,-0.037236375146889156,1.3902462625187453,0.8409081057086985,40.76655472162901,39.967235577550184,14.56061260605685,20.320753333043427,42.05494716582339,49.91782784302936,33.32916229382645,10.299987792968807,-6.997491302447088,-18.759994506835966,-38.14217730905605,0.6221882953841202,-28.45108590794601,-9.068903105725923,29.02063862661302,7.9681303964307695,-52.46707116144853,9.69109140111004,7,9.999992370605497,25.22499084472662,51.79998779296878,57.79998779296878,18.09999084472659,2,0.036812645255348775,1.1818153444410409,222.8999938964844,1.333330250752535,230.8999938964844,1.2222247339598864,236.1000061035156,0.036812645255348775
7222,2016-07-07,217.3000030517578,219.6000061035156,213.6999969482422,216.8999938964844,7506978.0,0.012581532485790525,1.3599964599717562,-0.05405533583797222,41.84720436182159,40.84896108759825,8.138899797746802,16.065952240787112,37.877472131495324,47.345918367968466,34.25431825403849,5.900009155273409,-7.971442548909465,-14.549997711181646,-33.99930968065391,4.899314258290616,-24.274653695917777,-4.825341726445515,25.67822878376822,18.72509427321033,-42.46523770168861,9.724655984736133,7,7.849998474121094,17.449996948242188,48.699989318847656,55.09999084472656,20.300003051757784,3,0.04371836109793903,1.3902462625187453,214.6000061035156,1.1818153444410409,222.8999938964844,1.333330250752535,230.8999938964844,0.04371836109793903
7223,2016-07-08,223.8999938964844,225.1999969482422,216.6000061035156,216.8000030517578,9764690.0,0.030372713999247125,-1.2933355577302101,17.74957085638127,37.34643264856234,41.676047645468714,1.1416306553153106,8.491545064006885,29.7817574312175,40.78755361308501,34.35818350360202,8.599990844726591,-8.838497965033525,-7.0550064086913835,-26.221804969849643,12.111792152466876,-16.638405689270513,2.528392871887746,18.448673302331116,45.381488204156696,-11.190800353658133,9.583399280579124,7,1.2500076293945028,10.850006103515597,42.74999999999997,48.49999999999997,11.100006103515597,4,0.026797678265118474,1.3599964599717562,217.3000030517578,1.3902462625187453,214.6000061035156,1.1818153444410409,222.8999938964844,0.026797678265118474
7224,2016-07-11,227.3000030517578,232.6999969482422,218.6000061035156,224.8999938964844,8750417.0,0.015185391906912482,1.1363627431147632,0.33802989437035386,39.140813672165834,42.67014861581733,-0.8594705393580853,4.4618262151751935,24.846337356424897,37.41104272819439,33.68338967812209,14.099990844726591,-10.714620544701603,-3.1099975585937614,-22.02764639918911,15.807651282001586,-12.568821978891435,6.3488268617039125,14.431690803081409,73.13434648702285,20.339185308276683,9.458824420297676,7,-2.1500015258789062,5.649993896484375,35.49999237060547,42.149993896484375,7.6999969482421875,0,0.028156593975174893,-1.2933355577302101,223.8999938964844,1.3599964599717562,217.3000030517578,1.3902462625187453,214.6000061035156,0.028156593975174893
7225,2016-07-12,230.1999969482422,231.5,226.9720001220703,227.0,8498738.0,0.012758441960179168,-1.7813295217564495,1.3333269755288262,41.55995283452899,43.011082173141986,-2.7647109836331936,1.5798234519144216,20.50646365024531,34.3616400118683,32.58681769222572,4.5279998779296875,-9.88365318517404,-0.1700035095214787,-19.08578266973609,18.745775650693133,-9.627893089628799,9.287886070585841,10.92706302950026,87.56218338947205,36.834023805143175,9.457889580107313,7,-5.049995422363281,2.75,32.599998474121094,39.25,4.199996948242216,1,0.024761064395338872,1.1363627431147632,227.3000030517578,-1.2933355577302101,223.8999938964844,1.3599964599717562,217.3000030517578,0.024761064395338872
7226,2016-07-13,230.3000030517578,232.1000061035156,228.3999938964844,230.3000030517578,5844354.0,0.0004344313850626058,1.0555588522019252,0.0,40.380048969478985,42.65831499445318,-3.1137806820298977,1.4352660679835196,19.04121337141038,34.08574225586432,30.884678571779823,3.700012207031193,-7.727276993653248,0.005002593994134941,-18.898794424196723,18.908799612184993,-9.446895915101294,9.456901103089564,10.234515726429777,87.36845317639803,39.790811762811856,9.451898509095424,7,-5.150001525878906,2.649993896484375,32.42499542236328,39.149993896484375,11.300003051757784,2,0.018237068573977666,-1.7813295217564495,230.1999969482422,1.1363627431147632,227.3000030517578,-1.2933355577302101,223.8999938964844,0.018237068573977666
7227,2016-07-14,231.3000030517578,233.8000030517578,230.03599548339844,232.3999938964844,6811645.0,0.00434216233933471,-1.0749731878114945,-100.0,53.11077881885385,43.16182737445847,-4.772418935609437,0.5252006131538565,17.236500480784287,32.94581416524085,29.018084817892074,3.764007568359375,-5.740805984697744,0.9650024414062557,-17.944005872683732,19.874010755496244,-8.489501715638738,10.41950659845125,8.653825350866015,85.46511370017718,35.698429850353506,9.454504157044997,7,-6.25,1.649993896484375,30.599998474121094,37.54999542236328,10.800003051757784,3,0.006052718884621555,1.0555588522019252,230.3000030517578,-1.7813295217564495,230.1999969482422,1.1363627431147632,227.3000030517578,0.006052718884621555
7228,2016-07-15,229.1999969482422,230.97000122070312,226.5,230.5,6908773.0,-0.009079144296620267,2.9910627311803055,1.1818307924925828,59.7269562364435,44.25032753962334,-4.195288897184895,2.56783947170328,18.529484917720936,34.986466491121064,28.775573051020164,4.8000030517578125,-4.992253355215496,-1.0150032043457031,-19.920671084495694,17.890664675804288,-10.467837144420685,8.437830735729278,10.18475488632916,69.73679587450452,15.174896643891614,9.452833940074992,7,-5.999992370605469,0.8000030517578125,30.650001525878906,39.650001525878906,12.5,4,0.03664925509213823,-1.0749731878114945,231.3000030517578,1.0555588522019252,230.3000030517578,-1.7813295217564495,230.1999969482422,0.03664925509213823
7229,2016-07-18,230.5,232.2330017089844,228.6000061035156,229.6000061035156,4995818.0,0.005671915659106075,-1.5055194839361346,-0.6923013721140634,57.630159907691194,45.72321135235281,-6.211168703496355,0.17414235398678102,16.424151298762297,33.69633832734263,29.237101720774138,3.632995605468807,-4.910523325615998,0.984999847412098,-16.690349176144082,18.660348870968278,-7.852674664365992,9.822674359190188,8.32705679787992,54.79449764115941,-2.952232356257852,8.837674511778097,7,-7.299995422363281,-0.5,25.814247131347656,37.349998474121094,14.399993896484403,0,0.01952277657266821,2.9910627311803055,229.1999969482422,-1.0749731878114945,231.3000030517578,1.0555588522019252,230.3000030517578,0.01952277657266821
7230,2016-07-19,227.5,229.8000030517578,226.6000061035156,229.5,4049887.0,-0.013015184381778733,1.4615303355752183,-2.2222372927333063,47.740665385008555,46.49811253717276,-2.7826645272578503,1.8514075661793754,18.641503122720394,36.74794701503242,29.947637798687033,3.8999938964844034,-5.704937995469379,-1.1150001525878963,-17.11714033997464,14.887140034798847,-9.116070246281254,6.886069941105461,10.780515661922323,13.698624410289852,-43.23350323930188,8.001070093693365,7,-3.75,2.5,25.037498474121122,37.599998474121094,15.699996948242188,1,0.03296703296703307,-1.5055194839361346,230.5,2.9910627311803055,229.1999969482422,-1.0749731878114945,231.3000030517578,0.03296703296703307
7231,2016-07-20,229.5,230.3260040283203,227.3000030517578,228.8999938964844,6400091.0,0.00879120879120876,1.687372957150988,-0.3000030517577983,47.22221969927475,47.09533646355645,-2.734380253479344,-1.4184497807234777,15.853063639779151,34.77338848726657,30.851110059679787,3.0260009765625,-6.259896868822807,1.6449996948242074,-12.473516983578463,15.763516373226878,-5.414258644377128,8.704258034025543,8.244905348683886,41.095873230869564,-11.35261169347072,7.059258339201337,7,-4.299995422363281,0.5,18.0,33.099998474121094,12.899993896484403,2,0.021350735932393894,1.4615303355752183,227.5,-1.5055194839361346,230.5,2.9910627311803055,229.1999969482422,0.021350735932393894
7232,2016-07-21,228.0,231.3000030517578,226.6999969482422,230.1000061035156,4330299.0,-0.006535947712418277,1.0444471571180556,-3.4999745689437125,41.580036303858634,47.56573686970049,0.4950951873838676,-1.4498195732308545,16.58251898214195,36.24565775437725,31.7693921230228,4.600006103515625,-5.710763644681776,1.0699996948242188,-10.000130328503928,12.140129718152366,-4.465065316839855,6.605064706488292,9.22000724171022,26.164304079123042,-20.279215332705668,5.535065011664078,7,-1.7999954223632812,2.0,15.599998474121094,30.699996948242188,13.5,3,0.05964914957682277,1.687372957150988,229.5,1.4615303355752183,227.5,-1.5055194839361346,230.5,0.05964914957682277
7233,2016-07-22,225.1000061035156,229.1000061035156,224.6000061035156,227.6000061035156,13779544.0,-0.012719271475808758,-1.5714285714285714,1.1904727304433917,43.668133909569285,48.0687724516342,4.004307624440003,1.354212877457286,19.000881248449417,39.075228775288366,30.42456999431827,4.5,-4.08280405287411,-1.7249946594238565,-12.824140491869997,9.374151173022284,-7.274567575646927,3.8245782567992137,11.605600993360412,6.550508160148361,-36.658853217084065,5.549572916223075,7,4.099998474121122,4.899993896484403,17.59999084472659,33.59999084472659,17.699996948242216,4,0.07552198817881095,1.0444471571180556,228.0,1.687372957150988,229.5,1.4615303355752183,227.5,0.07552198817881095
7234,2016-07-25,227.8000030517578,229.8000030517578,225.16000366210938,225.8000030517578,11223449.0,0.01199465515341025,-1.8292689734738878,-0.8,56.049396298027936,49.67871061424518,1.5451873416241426,-0.5883622560192521,15.753654381010051,36.23995861145619,28.969938005237367,4.699996948242216,-2.552904038087746,0.4750022888183594,-9.781266420952988,10.731270998589707,-4.6531320660673146,5.603136643704033,8.40149190318067,47.76117023578278,-0.25425522824485114,5.128134354885677,7,1.4000015258789062,2.1999969482421875,14.899993896484375,30.899993896484375,12.5,0,0.061018409614885805,-1.5714285714285714,225.1000061035156,1.0444471571180556,228.0,1.687372957150988,229.5,0.061018409614885805
7235,2016-07-26,223.1000061035156,229.3999938964844,221.6999969482422,229.3999938964844,10056666.0,-0.020632119777339697,1.4444482120539692,-3.1499938964844034,61.517617081245376,52.02732929333034,5.735261026034607,4.425149509160661,19.801838932459333,40.73446408660371,27.556535449518883,7.699996948242216,-1.136309323818523,-4.279994964599638,-14.427246844050927,5.867256914851652,-9.353620904325282,0.7936309751260069,12.607458952324123,14.583419428876306,-36.90741844467971,5.073625939725641,7,4.649993896484403,6.899993896484403,19.59999084472659,35.59999084472659,18.899993896484403,1,0.09771397219439737,-1.8292689734738878,227.8000030517578,-1.5714285714285714,225.1000061035156,1.0444471571180556,228.0,0.09771397219439737
7236,2016-07-27,225.8999938964844,227.0,222.7830047607422,223.3000030517578,6362429.0,0.012550370759154772,-1.3208639678867302,-0.41269775913349366,61.62161404238068,52.97297765149998,2.5093836591968,1.3892283480203957,16.462625660286818,37.70645617579052,26.959588708298853,4.2169952392578125,0.007144720495318779,-1.2850067138671477,-11.38623573138429,8.816222303649994,-6.3356212226257185,3.765607794891423,9.323321858238529,43.749940395393416,-11.394564131609322,5.050614508758566,7,1.0665054321288778,4.100006103515597,16.800003051757784,32.800003051757784,20.200012207031193,2,0.07658257423276105,1.4444482120539692,223.1000061035156,-1.8292689734738878,227.8000030517578,-1.5714285714285714,225.1000061035156,0.07658257423276105
7237,2016-07-28,223.6000061035156,227.8999938964844,223.3999938964844,226.6000061035156,5741205.0,-0.010181442475039382,-1.647039816177879,-1.1538502168516187,49.54130281200499,51.84123838211793,4.025597384189723,3.166356016135836,18.188768242550992,39.71642950771198,26.219798775781268,4.5,0.6754506494978898,-3.149994659423868,-13.071474490674177,6.771485171826441,-8.110734575049008,1.8107452562012725,11.14884333611289,23.45688547628073,-31.56257734430662,4.960739915625151,7,3.3664932250976847,6.399993896484403,17.59999084472659,35.09999084472659,22.699996948242216,3,0.08407865509746615,-1.3208639678867302,225.8999938964844,1.4444482120539692,223.1000061035156,-1.8292689734738878,227.8000030517578,0.08407865509746615
7238,2016-07-29,224.3000030517578,225.1999969482422,222.6000061035156,225.1999969482422,5299245.0,0.0031305766061480167,4.777796615916784,0.2999979654947917,44.99999491373185,50.43788671612244,2.857989135252325,1.6200673265693695,16.959585545808466,38.67485286656705,26.147286766427335,2.599990844726591,1.4638197027100546,-1.8599975585937614,-10.794705223401564,7.074710106214042,-6.327351390997677,2.6073562738101543,9.983869399078117,32.09881659702887,-19.777062840104705,4.467353832403906,7,2.1999969482421875,0.29999542236328125,16.92499542236328,34.399993896484375,20.300003051757784,4,0.07668299917175325,-1.647039816177879,223.6000061035156,-1.3208639678867302,225.8999938964844,1.4444482120539692,223.1000061035156,0.07668299917175325
7239,2016-08-01,223.5,225.6000061035156,220.8999938964844,225.6000061035156,7182700.0,-0.00356666536278738,3.4761890921774175,2.333355939100033,37.992827816739165,49.3547936529814,2.861541970558676,1.9365437483384653,16.929725772843142,39.18263829505338,25.99910765773786,4.700012207031193,0.8762867917566268,-2.2900009155273438,-11.008497000531122,6.4284951694764345,-6.649248958029233,2.0692471269745454,10.32819500181921,30.58830710018349,-16.080599119894227,4.359248042501896,8,2.5999984741210938,1.6500015258789062,11.974998474121094,29.449996948242188,20.600006103515597,0,0.08635348121591857,4.777796615916784,224.3000030517578,-1.647039816177879,223.6000061035156,-1.3208639678867302,225.8999938964844,0.08635348121591857
7240,2016-08-02,222.3000030517578,223.6000061035156,221.1999969482422,223.1999969482422,6140830.0,-0.005369113862381147,1.8235199080889561,0.42856727653205645,36.20688203680855,48.130867246040715,3.627856714976872,3.25623503379569,17.342953662063962,40.06610270889007,25.321149314690004,2.400009155273409,-0.09681796712641244,-3.4599983215331918,-12.224373238366582,5.304376595300198,-7.842185779949887,0.9221891368835031,11.081628050025017,20.00013078962013,-20.631564472719496,4.382187458416694,8,3.7999954223632812,2.8499984741210938,13.174995422363281,30.649993896484375,22.399993896484375,1,0.08097165880744095,3.4761890921774175,223.5,4.777796615916784,224.3000030517578,-1.647039816177879,223.6000061035156,0.08097165880744095
7241,2016-08-03,222.5,223.6490020751953,220.13999938964844,222.3999938964844,4393193.0,0.0008996713697553282,1.9265952302171092,-0.11111864636665657,34.39713913597288,47.33276756072007,2.6043646025651412,3.877218712656912,16.155309630501336,39.57626337072202,24.093786261854216,3.509002685546875,-1.0542882916609813,-3.65500106811524,-10.878200400786056,3.5681982645555763,-7.266600734450634,-0.04340140177984608,10.443998479747165,30.41240052776559,-4.360288662239874,3.611599666335406,8,2.470001220703125,2.6500015258789062,12.974998474121094,30.449996948242188,18.5,2,0.08764044943820215,1.8235199080889561,222.3000030517578,3.4761890921774175,223.5,4.777796615916784,224.3000030517578,0.08764044943820215
7242,2016-08-04,226.8000030517578,229.6000061035156,222.5,222.5,6706079.0,0.019325856412394593,-2.302326076542277,42.99740616418677,46.05263686246798,47.59771233326437,-2.1051364606084064,0.34301004516635203,10.93594866207252,34.89191970906222,22.40945408094892,7.100006103515597,-1.0584550251030294,0.17000198364257812,-5.729541772790185,6.069545740075341,-2.7797698945738034,3.1197738618589597,5.715115458394422,70.40168007858453,38.39722019434374,2.949771878216387,8,-1.8300018310546875,-1.6500015258789062,8.674995422363281,26.149993896484375,12.099990844726591,3,0.08509701407434878,1.9265952302171092,222.5,1.8235199080889561,222.3000030517578,3.4761890921774175,223.5,0.08509701407434878
7243,2016-08-05,229.8999938964844,231.32899475097656,226.3999938964844,226.8999938964844,5881421.0,0.013668389784012192,-1.4645004272460795,0.6976739234577101,49.06831209104493,46.822036310266256,-4.975916379165824,-2.4078816728435015,6.782148273775164,31.305152170142975,21.25881091841832,4.929000854492159,-1.1217670583483255,2.9699928283691577,-2.9551870263691455,8.895172683107461,0.007402901000006068,5.932582755738309,2.1948222434647846,87.22851508696543,55.70650801439592,2.9625899273691543,8,-4.165496826171903,-4.749992370605497,5.57500457763669,23.050003051757784,6.0,4,0.07133540491809565,-2.302326076542277,226.8000030517578,1.9265952302171092,222.5,1.8235199080889561,222.3000030517578,0.07133540491809565
7244,2016-08-08,233.6999969482422,235.1000061035156,228.8990020751953,230.0,8889399.0,0.016528939332937975,-1.1013255151980421,1.2333323160807292,59.3939478009973,46.58607305690537,-8.773633964044961,-6.012071254413399,1.895960900384324,27.08342884958489,20.71625819663604,6.201004028320284,-0.6533629467066078,6.449996185302723,-0.20558776444264026,13.105580135048086,3.122204210430027,9.777788160175419,-22.199996948242188,90.64165423150732,54.516070121305134,3.327791974872688,8,-6.079994201660156,-8.649993896484375,1.7750015258789062,19.25,1.400009155273409,0,0.046641032510100766,-1.4645004272460795,229.8999938964844,-2.302326076542277,226.8000030517578,1.9265952302171092,222.5,0.046641032510100766
7245,2016-08-09,235.8999938964844,237.1999969482422,233.3999938964844,234.3999938964844,9090688.0,0.009413765412797481,-1.1714303152901624,0.4054057397838199,59.638559200511786,46.365733630031045,-10.02080452748811,-8.182673520736927,-1.3612610371340281,24.439885634893216,20.082591236200663,3.800003051757784,-0.020478417759250078,8.36499328613283,0.7574458621446922,15.972540710120967,4.561219574138761,12.168766998126898,-23.92799377441409,92.37981689450521,54.533165317001995,3.8037737119940678,8,-7.229995727539091,-10.999992370605497,-0.42499542236330967,17.050003051757784,4.100006103515597,1,0.03476054437979115,-1.1013255151980421,233.6999969482422,-1.4645004272460795,229.8999938964844,-2.302326076542277,226.8000030517578,0.03476054437979115
7246,2016-08-10,234.5,236.8000030517578,233.6000061035156,235.8999938964844,8410353.0,-0.005934692381122875,-1.0000095367977162,-0.9333292643229356,59.818747412685845,47.50767191899558,-8.127280221036273,-6.8005614561421055,-0.6825977888496482,25.351755101972515,19.48628382404312,3.199996948242216,-0.2601859973837577,6.754999542236334,-1.3870184911719434,14.897017575644611,2.6839905255322094,10.826008558940458,-21.518880004882817,81.63267000837676,40.56056863420081,4.071009016704134,8,-5.8300018310546875,-9.599998474121094,0.9749984741210938,18.449996948242188,5.8000030517578125,2,0.04349678869186424,-1.1714303152901624,235.8999938964844,-1.1013255151980421,233.6999969482422,-1.4645004272460795,229.8999938964844,0.04349678869186424
7247,2016-08-11,232.6999969482422,235.5,231.8000030517578,235.0,5280730.0,-0.007675919197261516,1.24242031913959,1.6428664850135906,61.8750026822128,49.38267278216013,-5.476620226547283,-5.154574348743665,0.3602861466131628,26.780738398260155,19.115638220277045,3.6999969482421875,-0.3987594210578891,4.884996795654303,-3.4083755931172277,13.178369184425833,0.7383106012685516,9.031682990040053,-18.75012187499999,58.333345107086885,12.361836101677888,4.146686194385758,8,-4.029998779296875,-7.25,-0.4874992370605469,20.25,13.800003051757812,3,0.035668255954485195,-1.0000095367977162,234.5,-1.1714303152901624,235.8999938964844,-1.1013255151980421,233.6999969482422,0.035668255954485195
7248,2016-08-12,237.6000061035156,238.6000061035156,231.5,232.1000061035156,5452575.0,0.021057194755199182,-1.1194009455877223,-2.3913011749251987,64.32750390504907,52.308747903083464,-9.266045970518064,-9.900619217395075,-4.910568089137456,21.48174474000305,18.45371210876035,7.100006103515597,-0.6068558683898289,9.365005493164034,-0.004657076109964464,18.734668062438033,4.680174208527035,14.049836777801033,-22.72012615527339,89.6917886325922,42.131268554838144,4.684831284636995,8,-8.230003356933565,-10.0,-7.6500053405761435,14.549987792968778,6.899993896484403,4,0.005471328954437915,1.24242031913959,232.6999969482422,-1.0000095367977162,234.5,-1.1714303152901624,235.8999938964844,0.005471328954437915
7249,2016-08-15,235.0,239.0,233.68099975585938,238.1999969482422,5918817.0,-0.010942786349857458,1.216248692672289,-0.581817626953125,68.53583013579853,55.90085324741568,-5.434735007948802,-7.321579972040524,-2.7643987710766282,23.60771184187729,17.940605539877872,5.319000244140625,-0.109128353230318,6.539999389648443,-3.264701240812741,16.344700020109627,1.6376490744178511,11.442349704879035,-18.696912482441405,46.666666666666664,-4.855995231850628,4.9023503152305965,8,-5.430000305175781,-6.1999969482421875,-5.049999237060547,16.649993896484375,14.399993896484403,0,0.003829761261635811,-1.1194009455877223,237.6000061035156,1.24242031913959,232.6999969482422,-1.0000095367977162,234.5,0.003829761261635811
7250,2016-08-16,235.0,236.66900634765625,231.8999938964844,234.0,8987537.0,0.0,1.198708388440204,-0.3125002980235081,65.52902712420129,59.35995191277439,-3.8485001885780434,-7.09463500780646,-3.1985782637783586,23.119279915976335,17.116969006815484,4.769012451171847,0.572941917424231,6.164999389648443,-4.050213460712058,16.380212240008944,1.0573929644681925,11.272605814828694,-16.88115948384609,46.666666666666664,-5.5979812196750345,5.107606425180253,8,-4.25,-5.430000305175781,-5.950000762939453,16.649993896484375,16.699996948242188,1,0.00042555788730047617,1.216248692672289,235.0,-1.1194009455877223,237.6000061035156,1.24242031913959,232.6999969482422,0.00042555788730047617
7251,2016-08-17,234.3999938964844,236.5,232.5,236.1000061035156,12205818.0,-0.002553217461768509,2.2,-1.7000122070311932,69.56519095043448,61.97245792254845,-1.545487266083171,-6.438833894611008,-3.1744038043320586,23.302242173601456,16.321317744675106,4.0,1.6140617582569519,5.3199935913086165,-5.193072500324774,15.833059682942007,0.06346054549192104,10.576526637125312,-14.610660621622799,38.66658528645871,-16.5297994679837,5.256533045816701,8,-1.699996948242216,-4.829994201660185,-5.3499946594238565,17.24999999999997,19.5,2,0.02389081164391449,1.198708388440204,235.0,1.216248692672289,235.0,-1.1194009455877223,237.6000061035156,0.02389081164391449
7252,2016-08-18,241.6000061035156,242.3000030517578,234.3999938964844,236.3000030517578,8376016.0,0.030716776427097026,1.358212762274782,-3.1176264675260272,75.36655749852672,64.89448519004642,-7.180441325714895,-13.246902250642961,-10.778517533450128,15.71643316689179,15.952782726348241,7.900009155273409,3.1202555556320135,11.840005493164028,-0.0483150894297637,23.72832607575782,5.895845201867132,17.784165784460924,-20.27381949064292,93.51854860699984,33.93811963990358,5.9441602912969,8,-6.000503540039034,-10.380004882812472,-12.55000686645505,9.899993896484403,7.099990844726591,3,-0.005380807197499782,2.2,234.3999938964844,1.198708388440204,235.0,1.216248692672289,235.0,-0.005380807197499782
7253,2016-08-19,242.1000061035156,242.6999969482422,239.8999938964844,241.1999969482422,7798113.0,0.0020695363715586,1.6666811989100547,0.16981295038592753,77.51478702263269,66.90791177022814,-6.445712437689195,-13.07854751109673,-11.501384657962575,14.75138822622958,15.382025174493808,2.800003051757784,4.827372325185337,11.490005493164034,-1.3854135726499521,24.36542455897802,5.052295960257055,17.927715026071013,-18.676437846754396,94.44453078530438,29.908086031059923,6.437709532906988,8,-5.000007629394503,-10.680007934570284,-13.100006103515597,8.949996948242216,8.699996948242216,4,0.01817428246822539,1.358212762274782,241.6000061035156,2.2,234.3999938964844,1.198708388440204,235.0,0.01817428246822539
7254,2016-08-22,241.6999969482422,243.6999969482422,240.1999969482422,240.8999938964844,6910656.0,-0.001652247605075985,-2.18182259552362,0.8888832375430173,79.39390296343916,69.10294996610895,-5.354664071501929,-12.209794804589421,-11.217429093130136,14.752754160608617,14.940804312347373,3.5,5.9456386486021415,10.394996643066406,-3.3153100259330017,24.105303312065814,3.5398433085667023,17.25014997756611,-15.963257248503282,83.05085184107584,12.348767735534125,6.8551533344997075,8,-4.099998474121094,-9.779998779296875,-15.099994659423828,5.25,-0.6999969482421875,0,0.01158462179193731,1.6666811989100547,242.1000061035156,1.358212762274782,241.6000061035156,2.2,234.3999938964844,0.01158462179193731
7255,2016-08-23,244.8999938964844,246.5,241.6999969482422,243.1000061035156,8044084.0,0.0132395407060244,-1.086955079511454,2.24997615823319,81.11107626082007,71.46876428256832,-7.983281606814643,-14.432830805701457,-14.266575227794505,11.163884275919912,14.27888738354779,4.8000030517578125,6.905619216076161,12.504994201660196,-1.9070575172844713,26.917045920604863,5.298968342187862,19.71102006113253,-16.64839818195503,88.5713849748886,12.24529042791724,7.20602585947233,8,-5.899993896484403,-11.579994201660185,-18.299991607666044,-3.0214996337891193,-2.5,1,0.0183748473342229,-2.18182259552362,241.6999969482422,1.6666811989100547,242.1000061035156,1.358212762274782,241.6000061035156,0.0183748473342229
7256,2016-08-24,243.1999969482422,246.1999969482422,242.3999938964844,243.8000030517578,6435964.0,-0.00694159653168791,-2.4545290608961654,-0.33333898477500556,74.55087112088977,72.87719410908797,-5.4975329192006654,-11.984772858784424,-12.458161797309401,12.457981836161423,13.581199641423328,3.800003051757784,7.193978019395615,9.939997100830084,-4.900968431007385,24.780962632667553,2.5195143349113494,17.36047986674882,-12.028656548037503,72.72726126312438,-4.168610896783605,7.420482765918735,8,-4.1999969482421875,-9.879997253417969,-16.324996948242188,-2.2499999999999716,2.600006103515625,2,0.0349506583333099,-1.086955079511454,244.8999938964844,-2.18182259552362,241.6999969482422,1.6666811989100547,242.1000061035156,0.0349506583333099
7257,2016-08-25,242.3999938964844,244.3760070800781,240.8000030517578,242.6000061035156,5536628.0,-0.0032894862738342967,-1.1035355575302093,0.33335028737084266,70.09643935840555,73.5181869372387,-3.550231122945547,-10.228528321430844,-11.514893659850287,12.819362027361677,12.873267326251792,3.576004028320284,7.323781396045035,8.19999465942385,-6.444995575363237,22.84498489421094,0.8774995420303071,15.522489776817395,-8.776067960312474,37.87875284946079,-36.152343747856456,7.32249511739355,8,-3.199996948242216,-9.079994201660185,-14.799991607666044,-1.4499969482421875,2.6000061035155966,3,0.04744224541899533,-2.4545290608961654,243.1999969482422,-1.086955079511454,244.8999938964844,-2.18182259552362,241.6999969482422,0.04744224541899533
7258,2016-08-26,241.5,246.0,240.0,242.1000061035156,5192077.0,-0.0037128462010965757,-2.3333276819395583,2.999847421422743,63.82977917523623,72.9952923860651,-2.278448449143724,-8.404802858049266,-10.514600779630626,13.248692258740334,12.130878256373167,6.0,7.565475618756778,6.440000915527349,-7.770801884564463,20.650803715619162,-0.6654004845185568,13.545402315573256,-5.815902213615573,23.076923076923077,-46.834980602491655,7.105401400045906,8,-2.3000030517578125,-8.180000305175781,-13.39999771118164,-0.5500030517577841,8.699996948242188,4,0.029813651959595067,-1.1035355575302093,242.3999938964844,-2.4545290608961654,243.1999969482422,-1.086955079511454,244.8999938964844,0.029813651959595067
7259,2016-08-30,242.8000030517578,244.3999938964844,240.3000030517578,240.8000030517578,8875860.0,0.005383035411005377,-1.7333272298177274,-3.333299425258283,62.6373638657787,72.67399646846259,-2.63250073939696,-8.62707658659616,-12.11299973625475,11.361053110297917,11.161253055985112,4.099990844726591,7.960228967642735,6.775003814697271,-6.734427033498605,20.284434662893148,0.020288390599347395,13.529719238795195,-5.38536091119488,43.076970027043274,-23.001772045301266,6.7547154240979355,8,-3.3000030517578125,-9.480003356933594,-13.200000762939453,-1.8500061035155966,5.5,1,0.03294892874566657,-2.3333276819395583,241.5,-1.1035355575302093,242.3999938964844,-2.4545290608961654,243.1999969482422,0.03294892874566657
7260,2016-08-31,240.3000030517578,242.8999938964844,238.35499572753903,241.8000030517578,35367582.0,-0.010296540233020846,1.4567679250418517,-0.75,60.211258714019046,71.63467066441643,0.7804384994821021,-4.963922034010807,-9.978836057795178,13.23215673943048,9.978099423857104,4.544998168945369,7.830179520309628,3.3750038146972656,-8.595113065350063,15.345120694744594,-2.6100546253263985,9.36006225472093,6.1999969482421875,24.792951199113336,-37.694124205664735,5.985058440023664,8,0.149993896484375,-6.980003356933594,-10.700000762939453,0.6499938964844034,4.599990844726591,2,0.00291301264815802,-1.7333272298177274,242.8000030517578,-2.3333276819395583,241.5,-1.1035355575302093,242.3999938964844,0.00291301264815802
7261,2016-09-01,242.0,244.3000030517578,240.5,241.1999969482422,8761139.0,0.0070744774309305924,-2.454553020897634,-0.5333353678385416,66.43108130768212,70.64183997654482,0.3038253669917026,-5.405253611073249,-12.00666753170023,10.868443079995842,8.694845895817634,4.0,7.8306686246205,4.100000762939459,-5.944742254224394,14.144743780103312,-0.9223707456424677,9.122372271521385,4.337099914550777,47.67825029988663,-14.700802247862455,5.022371508581925,9,0.42749786376953125,-8.680000305175781,-13.125,-1.050003051757784,-10.0,3,0.0016528673408446881,1.4567679250418517,240.3000030517578,-1.7333272298177274,242.8000030517578,-2.3333276819395583,241.5,0.0016528673408446881
7262,2016-09-02,246.1000061035156,247.6999969482422,240.3999938964844,243.1999969482422,12664798.0,0.016942173981469466,1.3934472157670963,3.6249976158232684,65.45452830419006,69.30181123005119,-3.453946756769909,-8.416746667033863,-16.451653325843495,6.2032559735640405,8.658426923875156,7.300003051757784,8.156044070036103,7.235006713867165,-1.9949877234962798,16.46500115123061,2.6200094951854282,11.850003932548901,-7.7450103759765625,82.87864488255036,22.964935324201974,4.614997218681722,9,-3.0725097656249716,-12.180007934570284,-17.616756439208956,-5.150009155273381,-12.300003051757784,4,-0.0012190290301398177,-2.454553020897634,242.0,1.4567679250418517,240.3000030517578,-1.7333272298177274,242.8000030517578,-0.0012190290301398177
7263,2016-09-05,246.3000030517578,248.1000061035156,245.1000061035156,246.0,7406608.0,0.0008126653526294714,-1.8571553133514214,0.10344900160479963,72.50994708061928,68.53692724307119,-3.347551870059249,-7.7209569478495155,-16.379226741008893,5.430309541078458,8.938744061958118,3.0,8.497650772146244,6.615003204345697,-2.1644672051567397,15.394473613848135,2.225267999594479,11.004738409096916,-7.7581072998047205,81.52897757610235,19.11592162030449,4.389735204751221,9,-3.072502136230497,-12.180000305175781,-17.816753387451172,-5.350006103515597,-13.5,0,-0.005278128443565788,1.3934472157670963,246.1000061035156,-2.454553020897634,242.0,1.4567679250418517,240.3000030517578,-0.005278128443565788
7264,2016-09-06,244.6000061035156,247.8000030517578,244.0,247.8000030517578,8277744.0,-0.006902139371411153,1.3750041723291133,-10.666547988403533,67.91044691140681,67.07019064869196,-1.3331197594368405,-5.441476272106712,-14.117907328080236,6.549638483791995,9.749745109907021,3.8000030517578125,7.889253500004884,4.370005798339804,-4.195804391675608,12.935815988355216,0.08710070333211206,8.652910893347496,-5.675785937499995,64.08418395707189,-0.3074372036160895,4.282905095007703,9,-1.3725051879882812,-10.480003356933565,-19.05000686645505,-3.6500091552733807,-11.300003051757784,1,0.02289448366716984,-1.8571553133514214,246.3000030517578,1.3934472157670963,246.1000061035156,-2.454553020897634,242.0,0.02289448366716984
7265,2016-09-07,244.1000061035156,245.6000061035156,243.3999938964844,244.3000030517578,7379557.0,-0.0020441536693519557,-1.7499785426143946,0.062499105929484045,68.16480856229116,66.360628142181,-1.0711775422147696,-4.5277960569898426,-13.186220824066282,6.469748333066747,10.726894728546213,2.200012207031193,7.134457355800578,3.4600051879882585,-5.017683478823699,11.937693854800216,-0.7788391454177201,7.698849521394237,-4.808754499999992,48.052030406556526,-18.784241939512583,4.238844333405978,9,-0.8725051879882812,-9.980003356933565,-18.475006103515597,-3.1500091552733807,-12.900009155273409,2,0.017206050156594932,1.3750041723291133,244.6000061035156,-1.8571553133514214,246.3000030517578,1.3934472157670963,246.1000061035156,0.017206050156594932
7266,2016-09-08,244.6999969482422,247.8999938964844,242.3999938964844,244.8000030517578,8835280.0,0.002457971444999263,-1.3404194532822826,0.5000381475546707,57.71142352420497,64.98451527171426,-1.6047766712568716,-4.558146479597298,-13.590108661134167,5.218810063891198,11.898666507269596,5.5,6.355510180396209,3.5499961853027457,-4.593069111460068,11.69306148206556,-0.521536463078661,7.6215288336841525,-5.056395164726581,55.844106946106876,-7.302384964653832,4.071532648381411,9,-1.4724960327148722,-10.579994201660156,-19.074996948242188,-3.7499999999999716,-11.800003051757784,3,0.0008173148783672257,-1.7499785426143946,244.1000061035156,1.3750041723291133,244.6000061035156,-1.8571553133514214,246.3000030517578,0.0008173148783672257
7267,2016-09-09,241.0,246.5,239.9750061035156,244.1999969482422,5991306.0,-0.015120543499740235,-1.4857191851492153,31.99801647848642,47.63947064417016,63.18559210159581,2.0961828716773425,-0.21550052870225045,-9.813554576579179,8.187044343239734,12.768249155729297,6.524993896484403,5.018421327318265,-0.5650009155273494,-7.675343527117093,6.545341696062394,-4.120172221322207,2.990170390267508,7.100006103515597,12.615309495192658,-44.648341820195085,3.5551713057948717,9,2.2275009155273153,-5.6999969482421875,-15.939998626708984,-0.05000305175778408,-11.699996948242188,4,-0.03734439834024894,-1.3404194532822826,244.6999969482422,-1.7499785426143946,244.1000061035156,1.3750041723291133,244.6000061035156,-0.03734439834024894
7268,2016-09-12,238.8999938964844,240.3999938964844,234.6000061035156,238.5,6612349.0,-0.00871371827184897,2.411763649908872,-0.12499821185896032,44.39999047850989,61.15921728078816,4.233824621614332,2.094265039948624,-7.782319347400772,9.540437295379462,13.19191977977187,6.399993896484403,4.069578905017892,-2.7300064086913665,-9.71031250055583,4.250299683173097,-6.220159454623598,0.7601466372408652,9.037512207031199,32.33076495936369,-20.77577313370854,3.4901530459322316,9,2.450012207031193,-1.6499938964844034,-13.839992523193388,2.0500030517578125,-3.8999938964844034,0,-0.021347806509096956,-1.4857191851492153,241.0,-1.3404194532822826,244.6999969482422,-1.7499785426143946,244.1000061035156,-0.021347806509096956
7269,2016-09-13,235.8999938964844,241.8820037841797,235.8999938964844,239.8999938964844,5752346.0,-0.012557555783362262,-1.991004943847642,-10.000152590218256,31.85482977827988,58.00850295459492,6.875120356818741,5.444278415355285,-4.719730807053537,11.823088221661322,13.6766137152548,5.982009887695284,3.302894941571566,-5.775006103515608,-12.584871506666474,1.034859299635258,-9.17993880509104,-2.370073401940175,11.504012207031195,9.774353279151583,-37.24142704385191,3.4049327015754325,9,5.450012207031193,2.5995101928710653,-10.4577445983887,5.0500030517578125,2.0,1,-0.013141123039142166,2.411763649908872,238.8999938964844,-1.4857191851492153,241.0,-1.3404194532822826,244.6999969482422,-0.013141123039142166
7270,2016-09-14,235.1000061035156,237.3000030517578,234.5399932861328,237.1000061035156,5524221.0,-0.003391215827330041,1.3000139872588243,0.5,33.0543973124077,54.29998251067554,7.66608923682341,6.590016116561202,-3.607256592875416,11.836310548588727,14.399176027834887,2.760009765625,2.8383851501487243,-6.579994201660185,-13.369338593242418,0.20935018992204846,-9.974666397451301,-3.185322005869068,11.791840000000008,4.1917125134625755,-37.93707069678999,3.394672195791112,9,6.219993591308622,4.699996948242216,-8.765003204345675,5.849990844726619,3.599990844726591,2,-0.007656329242991311,-1.991004943847642,235.8999938964844,2.411763649908872,238.8999938964844,-1.4857191851492153,241.0,-0.007656329242991311
7271,2016-09-15,240.0,240.8999938964844,235.0,235.0,8913809.0,0.02084216830826846,-1.3599975585937614,-2.5,45.71429194236964,52.10662291491772,2.7407831311486177,2.2462374361388697,-7.863808566296996,6.213168022309674,15.403716307278131,5.899993896484403,2.4228476296971166,-1.9600006103515568,-7.893102955268773,3.9731017345656596,-4.926551782810179,1.0065505621070656,6.150734934472638,45.65220442172922,2.862479770319723,2.966551172458611,9,1.3199996948242188,-0.1999969482421875,-13.21500015258789,0.9499969482422159,0.8999938964844034,3,-0.03666667938232426,1.3000139872588243,235.1000061035156,-1.991004943847642,235.8999938964844,2.411763649908872,238.8999938964844,-0.03666667938232426
7272,2016-09-16,240.3000030517578,241.5,238.6999969482422,240.0,9854918.0,0.0012500127156576113,1.0740786789264583,0.0600006103515625,47.810222839751965,49.36220911037691,1.7115123895343345,1.9434915999788984,-7.590659543320044,5.206773694185898,15.550450627435408,2.8000030517578125,2.258436413046411,-1.5949974060058594,-7.573020081569069,4.383025269557351,-4.584008743787479,1.3940139317757598,5.154087383814442,78.45275850745897,31.79929932595212,2.9890113377816068,9,0.9199905395507812,-0.5,-13.515003204345703,0.6499938964844034,2.300003051757784,4,-0.030794877491863937,-1.3599975585937614,240.0,1.3000139872588243,235.1000061035156,-1.991004943847642,235.8999938964844,-0.030794877491863937
7273,2016-09-19,246.5,247.3999938964844,240.1739959716797,242.0,7829894.0,0.025801068953406503,1.293972040031378,14.999847413661563,55.72755432582312,48.008554378645385,-4.9809295029848215,-4.121266843452304,-13.346412740528422,-1.7026675718291244,15.985202372243759,7.225997924804716,1.8999934939845389,4.384999847412104,-1.9386497138543461,10.708649408678554,1.2231750667788788,7.546824628045329,-11.960006713867188,93.001603003347,43.99983623766067,3.1618247806332294,9,-5.280006408691406,-6.6999969482421875,-19.44000244140625,-6.675003051757784,-6.3000030517578125,0,-0.06977686388739224,1.0740786789264583,240.3000030517578,-1.3599975585937614,240.0,1.3000139872588243,235.1000061035156,-0.06977686388739224
7274,2016-09-20,244.5,246.3999938964844,242.8000030517578,245.6999969482422,9354338.0,-0.008113590263691739,1.7692334779010488,-0.2666659884982639,56.603774490257614,46.72399503730832,-3.348765689321027,-2.003460581900555,-11.025859047322228,-0.45489493395118075,16.288770416443267,3.6999969482421875,1.2106926446687396,2.24499969482423,-4.163376052802249,8.65337544245071,-0.9591881789890238,5.449187568637484,-9.702806701660165,77.44950420803193,24.33683688386482,3.204187873813242,9,-3.2800064086914062,-4.5,-16.014995574951172,-9.75,-1.1000061035155966,1,-0.03885480572597133,1.293972040031378,246.5,1.0740786789264583,240.3000030517578,-1.3599975585937614,240.0,-0.03885480572597133
7275,2016-09-21,249.3999938964844,250.6000061035156,239.0,245.6000061035156,7825693.0,0.020040874832247146,2.741930085350632,-3.1666645473850656,60.57142906967517,47.04177343124946,-8.289638201420331,-6.9029583903777905,-15.63524154508957,-6.039955094002465,16.400455507689394,11.600006103515597,0.40487006547942883,6.919993591308611,-0.1601791839385669,14.000166366555788,3.379907203685036,10.460079978932185,-14.35074458618169,92.30761706714486,36.91682609023313,3.5400863876235884,9,-6.829994201660185,-8.149993896484403,-20.214992523193388,-14.649993896484403,-5.399993896484403,2,-0.046110666725890814,1.7692334779010488,244.5,1.293972040031378,246.5,1.0740786789264583,240.3000030517578,-0.046110666725890814
7276,2016-09-22,251.6999969482422,253.60899353027344,248.7610015869141,251.0,5595011.0,0.009222145581576857,1.1460834675825886,0.18421031497453907,58.43372967924798,48.2411355462581,-10.607791979828136,-8.994673704513502,-17.615139173095372,-8.967510348253143,16.653139548114567,4.847991943359347,-0.14382838529363084,8.794996643066412,0.6001399256903142,16.98985336044251,4.697568284378349,12.892425001754475,-16.02871736621097,87.19567362211332,33.82445193580091,4.097428358688055,9,-7.6255035400390625,-8.645500183105469,-21.539997100830078,-18.75,2.3000030517578125,3,-0.05164878886618829,2.741930085350632,249.3999938964844,1.7692334779010488,244.5,1.293972040031378,246.5,-0.05164878886618829
7277,2016-09-23,253.8999938964844,253.8999938964844,249.5,251.1000061035156,6182117.0,0.008740552145078517,2.1428664850135806,4.000000000000081,60.79545183614992,50.06285347488477,-12.052990958051197,-10.844972458293768,-19.495104581531308,-11.502825306010635,17.290558577310843,4.399993896484403,-0.6193122308130228,10.41999359130861,0.8721989543848849,19.967788228232337,5.646096272846734,15.193890909770488,-17.152451477558657,100.0,48.117225417702386,4.773897318461863,9,-9.68000030517581,-9.75,-22.7649955749512,-20.949996948242216,-3.0,4,-0.05120126156954585,1.1460834675825886,251.6999969482422,2.741930085350632,249.3999938964844,1.7692334779010488,244.5,-0.05120126156954585
7278,2016-09-26,248.6999969482422,252.5,247.8000030517578,252.5,11085658.0,-0.020480492608291545,1.4736806177395327,-1.3571498637601904,55.29715038909948,52.66755576497584,-5.941483276868638,-5.35232950044454,-13.96120232419193,-6.652628024420835,17.547102501273983,6.099990844726591,-0.864885216878406,4.859996795654297,-4.913735804691214,14.633729395999808,-0.026869504518458598,9.746863095827052,-10.580258411111743,65.10067732665894,14.151524937019019,4.886866300172748,9,-4.480003356933594,-4.480003356933594,-15.290245056152344,-15.75,5.0,0,-0.024527506713223124,2.1428664850135806,253.8999938964844,1.1460834675825886,251.6999969482422,2.741930085350632,249.3999938964844,-0.024527506713223124
7279,2016-09-27,250.8000030517578,251.5,247.8999938964844,250.6999969482422,6985240.0,0.008443932968574375,3.8000081380207953,-0.02631737452667676,58.312656965907,55.4740290598091,-6.376176495341923,-7.190949353640349,-15.737925855878387,-9.092176784519467,17.817510377667467,3.6000061035155966,-0.5061484414054576,6.560002899169916,-3.678292897198901,16.798298695538733,1.4408550009855219,11.67915079735431,-11.41784408587904,79.1946837947496,26.727409542968708,5.119147898184401,9,-6.350006103515625,-6.580009460449219,-16.54000473022461,-17.850006103515625,2.099990844726591,1,-0.042264776612973565,1.4736806177395327,248.6999969482422,2.1428664850135806,253.8999938964844,1.1460834675825886,251.6999969482422,-0.042264776612973565
7280,2016-09-28,241.0,254.5,240.33599853515625,250.0,23047499.0,-0.03907497182021713,-1.7428345172385264,-89.99450717119316,46.2626281931338,55.534955309894,4.8598148106140115,2.8081604246856955,-5.625137974359859,0.34457421403254784,17.953581454981226,14.16400146484375,-0.0777424652411014,-3.2750000000000057,-13.461237908018461,6.91123790801845,-8.36811895400922,1.8181189540092078,12.899993896484403,4.687951116722614,-45.39610694294222,5.093118954009222,9,5.599998474121094,3.5199966430664062,-6.240001678466797,-11.0,17.600006103515568,2,0.009958480898275557,3.8000081380207953,250.8000030517578,1.4736806177395327,248.6999969482422,2.1428664850135806,253.8999938964844,0.009958480898275557
7281,2016-09-29,242.3999938964844,243.76499938964844,240.5,242.3999938964844,12340929.0,0.005809103304914576,1.3919313189577613,-0.0,51.48304495719458,55.943046656276515,4.286872165859194,1.5174710768067996,-6.754105886274914,-1.4206054080691217,17.848356594050646,3.2649993896484375,1.0624693033082053,-1.8950057983398096,-12.063992458473933,8.273980861794314,-6.9794991284068715,3.189487531727252,12.100006103515597,14.5721205017605,-38.58873504713468,5.084493330067056,9,4.350006103515597,2.120002746582003,-6.239994049072294,-12.399993896484403,12.400009155273409,3,0.006600685411728424,-1.7428345172385264,241.0,3.8000081380207953,250.8000030517578,1.4736806177395327,248.6999969482422,0.006600685411728424
7282,2016-09-30,245.8000030517578,245.8000030517578,237.5059967041016,240.0,9726005.0,0.014026440762722858,1.8600006840143124,100.0,57.113413738262864,56.09703103543649,1.9546345091966657,-2.0091775185412644,-9.789635803203964,-5.144189303789858,16.964003813479874,8.294006347656222,2.4001511488018537,1.520003509521473,-8.638652254472845,11.678659273515791,-3.559324372475686,6.599331391518632,8.699996948242188,48.80548863761856,-6.701473953932393,5.079327881997166,9,0.20299530029296875,-1.2800064086914062,-9.640003204345703,-15.800003051757812,9.800003051757784,4,0.03336044282520012,1.3919313189577613,242.3999938964844,-1.7428345172385264,241.0,3.8000081380207953,250.8000030517578,0.03336044282520012
7283,2016-10-03,245.0,246.3999938964844,243.8000030517578,244.5,8404807.0,-0.0032546909756927533,-1.7368412598981973,0.0862068511926842,59.827223005118725,56.455191981532174,2.815574133610454,-1.3824394663877229,-8.533445071702005,-4.508042904285844,16.0080509794079,2.599990844726591,3.095274809367652,0.7850006103515739,-9.335799742936643,10.905800963639791,-4.275399566292549,5.845400786995697,8.820239868164066,44.097927753769035,-16.483639975685712,5.060400176644111,10,1.0029983520507812,-0.48000335693359375,-8.740001678466797,-15.0,10.5,0,0.02408160774075263,1.8600006840143124,245.8000030517578,1.3919313189577613,242.3999938964844,-1.7428345172385264,241.0,0.02408160774075263
7284,2016-10-04,250.1999969482422,252.1000061035156,245.1000061035156,245.1000061035156,11631894.0,0.02122447733976407,-1.7451029670917886,10.199981689453182,64.89151060516001,56.935201041030474,-1.6660521986642607,-6.473276409184507,-13.294466608196728,-9.886433534124194,15.630428197858231,7.100006103515597,3.8964810945258535,5.704998016357422,-4.764499732028355,16.1744957647432,0.4702491421645334,10.93974689055031,2.9676731933593885,74.69693881490748,6.693996513620164,5.234748874192889,10,-4.196998596191406,-5.680000305175781,-13.939998626708984,-20.199996948242188,-11.5,1,0.013988809123463009,-1.7368412598981973,245.0,1.8600006840143124,245.8000030517578,1.3919313189577613,242.3999938964844,0.013988809123463009
7285,2016-10-05,248.3000030517578,257.70001220703125,248.27999877929688,256.89999389648443,14943924.0,-0.007593900558189981,-1.180558817867605,-1.6862757417729566,58.70021339913699,56.964810343240366,0.06872627550441734,-4.471765779302643,-10.81700654220873,-8.196853308682961,15.667100885391427,9.420013427734375,3.933449675417876,3.595004272460926,-7.008762268288763,14.198770813210615,-1.7068789979139183,8.89688754283577,-10.794006347656222,53.451510652204234,-16.660755581643713,5.301883270374847,10,-0.6969985961914062,-2.1800003051757812,-11.890003204345703,-18.300003051757812,-17.800003051757812,2,0.018525939541642833,-1.7451029670917886,250.1999969482422,-1.7368412598981973,245.0,1.8600006840143124,245.8000030517578,0.018525939541642833
7286,2016-10-06,244.8999938964844,248.5,244.0,247.1000061035156,7735545.0,-0.013693149873077903,-1.25,0.255815645243414,54.527549772034334,56.26837678056086,2.6850815177054415,-1.1130729439251184,-6.957399304952418,-4.9828602391314405,15.00294859052294,4.5,4.0238207284196505,0.18499526977541336,-10.41912861700493,10.789119156555756,-5.117066673614744,5.487057213165571,-6.99011688232423,36.61479407753313,-31.102291585534587,5.30206194339017,10,2.703010559082003,1.2200088500976278,-8.0149955749512,-14.899993896484403,-9.699996948242216,3,0.05594125172915265,-1.180558817867605,248.3000030517578,-1.7451029670917886,250.1999969482422,-1.7368412598981973,245.0,0.05594125172915265
7287,2016-10-07,232.0,245.0,232.0,244.8999938964844,22504449.0,-0.05267453743562378,-1.015504829586451,5.863601054237923,37.3913043478261,54.27883833153048,13.57994635627665,11.676766114776854,6.3359163592117795,7.655813076724485,14.791793479434656,13.0,3.208408430165292,-12.264998626708973,-24.21176944308354,-0.31822781033440606,-18.238384034896256,-6.2916132185216895,25.70001220703125,0.0,-61.85356066859169,5.97338540818728,10,12.850006103515625,12.850006103515625,5.873748779296875,-2.0,4.5,4,0.09827587522309411,-1.25,244.8999938964844,-1.180558817867605,248.3000030517578,-1.7451029670917886,250.1999969482422,0.09827587522309411
7288,2016-10-10,233.8000030517578,239.3300018310547,229.55499267578125,232.1000061035156,9203518.0,0.007758633843783613,-1.8792267708785122,-0.1317827715178618,40.66317942550796,52.317785271486144,10.553972716371334,9.987140046066429,4.93569426428121,5.626254119209108,15.88893374870077,9.775009155273438,2.283859237193184,-10.209996032714855,-22.837265544268917,2.417273478839178,-16.523630788491886,-3.8963612769378244,23.38600891113282,15.082634322791069,-42.94757924305138,6.313634755777017,10,9.827499389648438,9.827499389648438,4.673744201660156,-3.8000030517578125,7.899993896484375,0,0.09324209908984371,-1.015504829586451,232.0,-1.25,244.8999938964844,-1.180558817867605,248.3000030517578,0.09324209908984371
7289,2016-10-11,232.8000030517578,235.00999450683597,231.6000061035156,233.1000061035156,9899473.0,-0.004277159909953587,-1.5259201907915818,-0.17647270018218855,34.45694007611675,51.00604214737314,9.75835441152384,11.323553112665252,6.357888186297174,6.249638376545249,16.753014234692618,3.4099884033203693,0.9234461128153555,-11.054996490478516,-24.16818007358478,2.058187092627719,-17.611588282031647,-4.498404698925384,23.280768139648444,11.529607831231242,-40.42296261036205,6.556591791553123,10,10.827499389648438,10.827499389648438,5.873748779296875,-2.8000030517578125,6.599990844726591,1,0.09750857667813406,-1.8792267708785122,233.8000030517578,-1.015504829586451,232.0,-1.25,244.8999938964844,0.09750857667813406
7290,2016-10-12,233.3000030517578,235.3000030517578,232.32000732421875,233.5,8781099.0,0.0021477662948692355,-1.7592701173378922,0.6666497126291258,32.170550658878,48.86020944756019,8.997420677780099,11.259044180312486,6.333282283020111,5.408831366514505,17.93325802036449,2.9799957275390625,0.062290301129365844,-10.464996337890625,-23.853011895826853,2.9230192200456315,-17.15900411685874,-3.770988558922511,21.71973699902344,19.767795873000534,-26.581395225018387,6.694007778968124,10,10.327499389648438,10.327499389648438,5.373748779296875,-3.5,4.300003051757784,2,0.02314613727324466,-1.5259201907915818,232.8000030517578,-1.8792267708785122,233.8000030517578,-1.015504829586451,232.0,0.02314613727324466
7291,2016-10-13,231.1999969482422,232.5,228.82000732421875,231.1000061035156,9863996.0,-0.009001311941902235,1.7259235816374394,-0.49996185244540037,27.96117454123649,45.6210717590017,10.439452093929646,13.350458008445145,8.887634339465023,7.059749331919846,18.64185890878485,4.4799957275390625,-1.2841151139281521,-12.125002288818365,-26.570669102348745,2.320664524712015,-19.34783569558354,-4.902168882053189,22.801153207539073,14.709460453501224,-23.826601436555052,7.222833406765188,10,12.060012817382812,12.060012817382812,7.4737548828125,-0.8499908447265909,7.699996948242216,3,-0.0030276685012192717,-1.7592701173378922,233.3000030517578,-1.5259201907915818,232.8000030517578,-1.8792267708785122,233.8000030517578,-0.0030276685012192717
7292,2016-10-14,232.8999938964844,235.06900024414062,231.35899353027344,232.1000061035156,7947474.0,0.0073529280738822145,-2.2515211896706204,8.000610407445265,33.541668719714934,42.70045461617906,7.5065477050354446,11.665754945562725,7.532481927423049,4.9351511867908755,19.121398936622754,3.8690032958984375,-1.2905074878287053,-10.055004882812483,-25.18955409050855,5.079544324883585,-17.622279486660517,-2.487730278964449,19.590287689403112,38.820063793676944,3.493707010157671,7.567274603848038,10,10.360015869140597,10.360015869140597,5.773757934570284,-2.549987792968807,3.300003051757784,4,0.009875496402031114,1.7259235816374394,231.1999969482422,-1.7592701173378922,233.3000030517578,-1.5259201907915818,232.8000030517578,0.009875496402031114
7293,2016-10-17,229.3000030517578,233.8999938964844,228.3999938964844,233.8999938964844,9962707.0,-0.015457238896823045,1.391309107193177,-5.7500762951091104,28.282828282828305,38.63282324703109,9.66127706425462,14.662868503105415,11.342657787256087,8.010250634372056,18.78652913816441,5.5,-1.843454721230131,-12.794995880126947,-28.99836871669652,3.408376956442652,-20.896682298411747,-4.693309461842148,21.77006207842959,13.043593639083321,-16.042462311965366,8.101686418284796,10,13.75,13.75,9.963748931884766,1.050003051757784,8.0,0,0.03139989905110041,-2.2515211896706204,232.8999938964844,1.7259235816374394,231.1999969482422,-1.7592701173378922,233.3000030517578,0.03139989905110041
7294,2016-10-18,235.0,235.6999969482422,229.5,230.0,9538408.0,0.024858250642742385,-1.0666656494140625,-1.0869586850878143,43.39206959622013,36.93191838004033,1.7639098028602689,8.658594095578167,5.800909677797989,1.7860348315748524,18.322515315930396,6.399993896484375,-2.932831682146002,-6.619998931884766,-23.081447440701425,9.841449576931893,-14.850723186293095,1.6107253225235638,14.256459431491152,90.41100471768114,55.83296979704612,8.230724254408328,10,3.4499969482421875,8.050003051757812,4.3000030517578125,-4.649993896484403,-0.1999969482421875,1,0.028510625311668925,1.391309107193177,229.3000030517578,-2.2515211896706204,232.8999938964844,1.7259235816374394,231.1999969482422,0.028510625311668925
7295,2016-10-19,237.8999938964844,238.0500030517578,233.1000061035156,236.0,6794776.0,0.012340399559508164,3.499972256901122,0.3799987792968807,45.20255801106052,35.89580818437658,-3.091579261955843,5.115130002499313,3.0252022227552686,-1.6138630457118097,17.086263312273452,4.949996948242216,-4.123261466742576,-3.1450050354003736,-19.262006383138527,12.971996312337808,-11.20350570926945,4.913495638468703,9.687948292206215,98.44550245642581,58.80309174485449,8.058500673869087,10,-1.199996948242216,5.150009155273409,2.0247611999511435,-7.549987792968807,-1.8999938964844034,2,0.0063051704013605825,-1.0666656494140625,235.0,1.391309107193177,229.3000030517578,-2.2515211896706204,232.8999938964844,0.0063051704013605825
7296,2016-10-20,238.6999969482422,240.0,236.1999969482422,238.8000030517578,7269107.0,0.0033627703752943106,2.04000244140625,-0.05263496040732988,41.98644688493286,36.406379577388435,-5.435098497192939,3.4691272174264327,2.4064771277546697,-2.7289742008651956,15.282801104732574,3.8000030517578125,-6.18567228109265,-1.6950019836425838,-17.03239544008335,13.642391472798181,-9.363698711862952,5.973694744577784,7.3529093770719385,88.79308303670787,48.23149659121957,7.668696728220379,10,-4.5,4.350006103515625,1.8600044250488281,-8.349990844726591,-2.6999969482421875,3,-0.004608256635064367,3.499972256901122,237.8999938964844,-1.0666656494140625,235.0,1.391309107193177,229.3000030517578,-0.004608256635064367
7297,2016-10-21,240.8999938964844,243.8000030517578,238.1999969482422,239.3000030517578,7809471.0,0.00921657719467528,-1.9473692664142277,-15.99893194995451,45.51421471962886,36.945383498957426,-6.973169669726104,0.25852109026726566,0.475088208152016,-5.23448541727555,13.329365939247563,5.600006103515625,-7.785230813153845,1.1549949645996378,-12.813310599666465,15.123300528865741,-5.829157817533428,8.139147746732704,3.7406794345233436,81.16878291412988,39.35859999399493,6.984152782133058,10,-4.79999542236331,2.150009155273409,-0.3399925231933878,-10.549987792968807,-8.099990844726591,4,-0.008302200293369033,2.04000244140625,238.6999969482422,3.499972256901122,237.8999938964844,-1.0666656494140625,235.0,-0.008302200293369033
7298,2016-10-24,242.6000061035156,244.5,240.5,241.1999969482422,7411160.0,0.007056920921972631,-1.857139743107667,0.8750107288974175,40.99527085979665,37.67186469714408,-8.150768505695083,-2.025781619383025,-1.0889896727245798,-7.062379603014335,11.74897775627154,4.0,-8.979492923789564,3.1600067138671477,-10.239820415113428,16.559833842847723,-3.53990685062314,9.859920278357436,-14.200012207031193,87.33337402343732,47.63078509537661,6.699913564490284,10,-6.150009155273409,0.4499969482422159,-2.0900077819823935,-12.25,-9.400009155273409,0,-0.026380910940878466,-1.9473692664142277,240.8999938964844,2.04000244140625,238.6999969482422,3.499972256901122,237.8999938964844,-0.026380910940878466
7299,2016-10-25,240.1999969482422,244.3999938964844,239.6999969482422,243.1999969482422,8777783.0,-0.009892865189167988,-1.349998474121108,-2.142843129775196,40.515218046961316,38.599049962486674,-5.130174019858657,-0.48550788744501006,1.5056869555893684,-4.827860800104389,10.03546941568362,4.699996948242216,-8.100606264456246,1.2899978637695426,-11.011460332013911,13.591456059552996,-4.860731234122198,7.440726961661284,-11.478002929687477,62.28065478979008,23.31269304913598,6.150729097891731,10,-3.75,2.850006103515625,0.3100013732910156,-9.299995422363281,-9.199996948242188,1,-0.012073247016357258,-1.857139743107667,242.6000061035156,-1.9473692664142277,240.8999938964844,2.04000244140625,238.6999969482422,-0.012073247016357258
7300,2016-10-26,243.3999938964844,245.10299682617188,240.8999938964844,242.8000030517578,7400131.0,0.013322218937961816,1.0983556603450038,-0.19999694824219696,48.23529411764706,40.85172991542118,-7.539701660577066,-3.6854386852983225,-1.4584446539009548,-8.162049785273979,10.01922355058727,4.9029998779296875,-7.454683346264602,4.369995117187528,-8.063422089570565,16.803412323945622,-1.8467134861915326,10.58670372056659,-14.36243975830078,80.87158314009221,39.887262163259784,6.216708603379052,10,-6.648498535156278,-0.3499908447265909,-2.7899971008301065,-11.049987792968807,-14.699996948242216,2,-0.03533274881010917,-1.349998474121108,240.1999969482422,-1.857139743107667,242.6000061035156,-1.9473692664142277,240.8999938964844,-0.03533274881010917
7301,2016-10-27,244.0,244.0,240.80999755859372,242.6000061035156,6655624.0,0.0024651031986910876,3.5571662125341006,2.333358765036431,69.86754163828803,44.887938017484856,-6.85383869683568,-4.3842110982630516,-1.7914073135586648,-8.956393289759433,9.99626316463284,3.1900024414062784,-6.284119828940675,4.890000915527338,-7.654806317113611,17.434808148168287,-1.3824027007931363,11.162404531847812,-14.319828154296857,84.02148564860354,36.289258472038334,6.272403616320472,10,-7.248504638671875,-0.9499969482421875,-2.0900001525878906,-9.399993896484403,-15.0,3,-0.032786885245901676,1.0983556603450038,243.3999938964844,-1.349998474121108,240.1999969482422,-1.857139743107667,242.6000061035156,-0.032786885245901676
7302,2016-10-28,254.0,255.3000030517578,239.0030059814453,243.0,17199167.0,0.040983606557376984,1.396616140650069,7.857177111716462,76.30207308878747,50.22340966259142,-15.137963842851377,-14.48082927332436,-11.634770564127678,-19.04505587175305,11.135897368299199,16.2969970703125,-4.691563608232713,14.480001068115229,0.5545463588871655,28.405455777343292,7.517273713501197,21.44272842272926,-23.702915155078102,92.02305157110222,38.501866347372285,6.9627273546140325,10,-11.599998474121094,-10.949996948242188,-10.435504913330078,-17.125503540039062,-22.5,4,-0.07086614173228345,3.5571662125341006,244.0,1.0983556603450038,243.3999938964844,-1.349998474121108,240.1999969482422,-0.07086614173228345
7303,2016-10-31,250.8999938964844,253.8999938964844,248.8999938964844,252.6999969482422,13415037.0,-0.012204748439037738,1.3809541109750414,-0.16363664106888945,72.34565929058343,53.44047518418735,-9.668532423840844,-11.506069203961346,-8.42703950304255,-15.961626155545929,12.223118953214033,5.100006103515597,-2.6055448975057516,11.084995269775419,-3.5606094193128115,25.73059995886365,3.7621929252312896,18.40779761431955,-19.102733959152346,73.00110482753472,13.582990959337906,7.322802344544117,10,-6.699989318847685,-7.849990844726591,-6.715000152587919,-13.879997253417997,-16.399993896484403,0,-0.07214026020341091,1.396616140650069,254.0,3.5571662125341006,244.0,1.0983556603450038,243.3999938964844,-0.07214026020341091
7304,2016-11-01,253.6999969482422,254.3999938964844,249.8000030517578,250.8999938964844,10948273.0,0.011159837066050393,1.190473422439866,-1.5555546136566019,73.83175837503951,56.62149744685168,-10.657762863987386,-14.788637796652381,-11.07166479828524,-18.704610167363455,12.403708296413198,4.599990844726591,-0.8504194571637527,13.709998321533192,-1.5296849022686843,28.949681545335068,6.090156709632254,21.32983993343413,-20.492572424044596,90.18220291374854,24.684942770762248,7.619841611900939,11,-7.9499969482421875,-10.649993896484375,-9.480003356933594,-16.68000030517578,-13.099990844726591,1,-0.08080410030190988,1.3809541109750414,250.8999938964844,1.396616140650069,254.0,3.5571662125341006,244.0,-0.08080410030190988
7305,2016-11-02,252.8999938964844,253.6999969482422,249.7209930419922,251.6000061035156,9108290.0,-0.003153342772491241,1.7441464004967009,0.4642808486057547,76.14456502355928,60.41684390669906,-8.388375882956865,-14.362729865919135,-10.225537791754817,-17.736697763755444,11.79194208289857,3.97900390625,1.68967571478629,12.67999572753908,-3.2126145787530334,28.572606033831192,4.733690574393023,20.626300880685136,-18.367014660633203,85.273304370623,12.80018297720649,7.946305153146053,11,-6.149993896484403,-9.849990844726591,-8.564998626709013,-15.879997253417997,-9.5,2,-0.08659547024524006,1.190473422439866,253.6999969482422,1.3809541109750414,250.8999938964844,1.396616140650069,254.0,-0.08659547024524006
7306,2016-11-03,258.60000610351557,263.20001220703125,252.1999969482422,252.1999969482422,22984339.0,0.02253860159982546,-2.437499850988632,4.923130193905558,78.24175271388283,64.05323701717172,-12.257748215979035,-20.009651539255742,-15.757436060645887,-23.246724444825276,12.373854493837548,11.000015258789062,3.164842789357351,17.695007324218693,-0.11255677583261559,35.50257142427,8.791225274193039,26.598789374244348,-22.82100543870996,80.9893585155521,4.083402242331388,8.90378205002566,11,-7.498497009277287,-12.800003051757756,-13.040008544921818,-21.28000640869135,-11.600006103515568,3,-0.11562261581426503,1.7441464004967009,252.8999938964844,1.190473422439866,253.6999969482422,1.3809541109750414,250.8999938964844,-0.11562261581426503
7307,2016-11-04,254.8000030517578,256.29998779296875,252.6999969482422,255.6000061035156,8334365.0,-0.014694520348296658,2.2727688882415364,-0.12500029802279422,77.89931746198178,68.15368663963675,-7.016540850073085,-15.19289655967566,-11.80421885772671,-19.256146586822354,13.40511130518965,5.900009155273381,4.376371464414831,12.755004119873036,-5.564094310064263,31.074102549810334,3.5954549049043862,21.914553334841685,-16.82732146357415,41.258752451539955,-41.919113545028274,9.159549214968651,11,-3.6984939575195312,-9.0,-9.16500473022461,-17.480003356933594,-12.800003051757812,4,-0.10125589773449506,-2.437499850988632,258.60000610351557,1.7441464004967009,252.8999938964844,1.190473422439866,253.6999969482422,-0.10125589773449506
7308,2016-11-07,255.6000061035156,259.0,253.6999969482422,257.29998779296875,10084781.0,0.0031397293648982583,1.0784300819186559,2.1249690057030617,75.24507530652193,72.01255966847681,-6.457659337305245,-15.04744927083928,-12.409538776847882,-19.876552061594055,14.27944167637688,5.3000030517578125,5.836630150901556,12.465007019042929,-6.375295528053044,31.305309566138902,3.0448557454949423,21.885158292590916,-15.60913806582414,43.61603013943316,-37.05042919246082,9.42015127354798,11,-4.498497009277315,-9.800003051757784,-10.338508605957003,-18.280006408691378,-9.800003051757784,0,-0.09428797154940338,2.2727688882415364,254.8000030517578,-2.437499850988632,258.60000610351557,1.7441464004967009,252.8999938964844,-0.09428797154940338
7309,2016-11-08,255.5,257.39999389648443,253.1999969482422,254.3000030517578,11096736.0,-0.0003912601765553303,-1.4705797875444073,-0.7058881608473089,73.15786557189065,74.78173427450388,-4.4243823306363765,-13.87078209885837,-12.153907071708318,-19.801682722695602,15.160723324576391,4.199996948242244,7.070130323286065,11.230001068115229,-7.723473058011052,30.18347519424151,1.7532640050521024,20.706738131178355,-13.652400428761354,42.87409111337268,-34.07517604001277,9.476737063063133,11,-4.398490905761719,-9.699996948242188,-10.238502502441406,-18.18000030517578,-6.100006103515597,1,-0.0821917808219178,1.0784300819186559,255.6000061035156,2.2727688882415364,254.8000030517578,-2.437499850988632,258.60000610351557,-0.0821917808219178
7310,2016-11-09,238.6999969482422,255.8520050048828,236.3999938964844,243.0,37244696.0,-0.06575343660179178,-3.3712339547140395,-3.583344989382399,50.0,72.57422964802743,13.006596957559395,3.5358000017709514,4.6903075439362,-3.1407299758486715,15.093701037550822,19.45201110839841,8.077069520037952,-5.840001678466791,-24.282449727350468,12.602446370416885,-15.061225702908644,3.381222345975061,24.500015258789062,8.58209507585539,-64.10671923677731,9.221224024441845,11,11.100006103515625,7.100006103515625,6.561500549316406,-1.3799972534179688,11.900009155273409,2,0.007959820609823476,-1.4705797875444073,255.5,1.0784300819186559,255.6000061035156,2.2727688882415364,254.8000030517578,0.007959820609823476
7311,2016-11-10,230.5,239.6999969482422,228.6999969482422,236.6999969482422,23218058.0,-0.034352731684450744,-1.244897260114005,1.4418587321019853,41.33334723577137,68.68881566435897,21.33370025874001,12.311903777263751,12.785338554286938,4.883896186805373,14.722426085895373,11.0,9.159417920675395,-14.00499877929687,-32.556377757918085,4.546380199324375,-23.28068826860749,-4.729309289986247,32.16401184082031,5.940603532887723,-62.962562484426144,9.275689489310619,11,15.450004577636719,15.300003051757812,16.36150360107422,8.420005798339844,19.5,3,0.05596526636218835,-3.3712339547140395,238.6999969482422,-1.4705797875444073,255.5,1.0784300819186559,255.6000061035156,0.05596526636218835
7312,2016-11-11,235.1999969482422,238.6999969482422,229.1000061035156,231.0,13937237.0,0.020390442291723154,-1.400002288822715,-0.6774191960583082,44.12698112828247,65.55340697965887,15.294897216837143,8.21419840728504,7.900650199801078,0.005337390663385122,14.781473429566228,9.599990844726591,9.755569580362419,-9.420001983642578,-27.694933416066135,8.854929448780979,-18.557467699854357,-0.2825362674307996,26.105454296874996,21.4521430539028,-43.25587627853753,9.137465716211773,11,10.750007629394531,10.600006103515625,11.661506652832031,3.7200088500976562,12.699996948242216,4,0.050170081653336585,-1.244897260114005,230.5,-3.3712339547140395,238.6999969482422,-1.4705797875444073,255.5,0.050170081653336585
7313,2016-11-14,236.5,240.16099548339844,233.22999572753903,237.1000061035156,9463249.0,0.005527223931231173,1.0621884448802896,-0.14285869987755953,47.01131294277266,62.57335748718477,13.116817828783383,7.885554564632912,6.4208064682983945,-1.1593148307445915,14.383107332809846,6.930999755859403,9.5202261071627,-8.479998779296864,-25.7397019277347,8.779704369140973,-17.10985035351578,0.1498527949220545,23.50123307324219,27.17771387162301,-36.27432882100109,8.62985157421892,11,9.450004577636719,9.300003051757812,8.350006103515625,2.4200057983398438,12.399993896484403,0,0.023255813953488413,-1.400002288822715,235.1999969482422,-1.244897260114005,230.5,-3.3712339547140395,238.6999969482422,0.023255813953488413
7314,2016-11-15,241.6999969482422,245.0,239.8000030517578,241.6000061035156,12679059.0,0.021987302106732276,-1.8108114795676398,-0.16664971262911787,48.66979977090336,59.520605792445224,6.744911351989003,3.3868885046922514,1.1524897014223825,-6.0422580111631135,14.160236258894832,8.5,8.100729966106684,-3.615001678466797,-20.30994868640306,13.079945329469496,-11.962475182434929,4.732471825501335,17.04918667999999,47.87859510383639,-12.817692261305467,8.347473503968141,11,4.250007629394531,4.100006103515625,1.9275054931640625,-2.7799911499023438,6.400009155273409,1,0.01696320295938447,1.0621884448802896,236.5,-1.400002288822715,235.1999969482422,-1.244897260114005,230.5,0.01696320295938447
7315,2016-11-16,239.3999938964844,244.8000030517578,238.8000030517578,241.5,11506682.0,-0.00951594158377378,-2.636377087687499,-21.0019838241964,46.493899744229346,55.993066573594845,7.74279150726673,6.1187406913770985,3.3721570520241073,-3.5024187805590543,14.283293950273734,6.0,6.892358280899117,-5.99000473022457,-22.55768696750667,10.57767750705753,-14.27384584886562,2.29383638841648,18.14722226455777,65.64414076651546,7.572062078037426,8.283841118641057,11,4.45000457763669,6.400009155273409,4.227508544921847,-0.47998809814455967,9.300003051757784,2,0.04177109546762958,-1.8108114795676398,241.6999969482422,1.0621884448802896,236.5,-1.400002288822715,235.1999969482422,0.04177109546762958
7316,2016-11-17,237.6000061035156,243.17999267578125,235.8999938964844,238.0,6757440.0,-0.007518746194066783,-2.831559842273109,0.19047273044339164,35.71429710710487,51.30584208971963,6.985235681606639,8.255350709008525,5.04989432277776,-1.5951705944549133,14.860105340682193,7.279998779296847,5.178921250067219,-7.73499298095706,-24.403184004324572,8.933198042410424,-16.069088492640816,0.5991025307266966,18.793321289014585,53.459140018156916,-0.30521744226163605,8.334095511683742,11,6.249992370605497,8.199996948242216,6.027496337890653,1.3199996948242472,11.099990844726591,3,0.054713803308305664,-2.636377087687499,239.3999938964844,-1.8108114795676398,241.6999969482422,1.0621884448802896,236.5,0.054713803308305664
7317,2016-11-18,238.8999938964844,240.7030029296875,237.1999969482422,237.6999969482422,8828570.0,0.005471328954437915,-2.1845553097191686,-3.0000381475545996,39.208634278152296,47.30179308656745,3.5678411189353767,7.165209439057236,3.7595216480705744,-2.81916757180133,15.513915224362448,3.5030059814453125,3.341381804347293,-6.3350051879882585,-23.138675418101883,10.468665042125338,-14.736840303045057,2.0668299270685395,16.385600278274268,48.17328896143078,-3.02730596425549,8.401835115056803,11,4.150001525878906,6.900009155273409,4.360015869140597,0.02001190185544033,9.100006103515597,4,0.04646298194685272,-2.831559842273109,237.6000061035156,-2.636377087687499,239.3999938964844,-1.8108114795676398,241.6999969482422,0.04646298194685272
7318,2016-11-21,236.1999969482422,240.1000061035156,233.6000061035156,240.1000061035156,7708838.0,-0.011301787430819776,2.3333255083317193,-3.2500158946122615,34.23423423423421,42.97694516016117,3.605729726848324,9.86703785761381,6.5056575881216645,-0.11878389857784555,16.261233293599254,6.5,0.5827044389235709,-8.715001678466791,-25.96771101531897,8.537707658385358,-17.341356346892866,-0.08864701004071662,18.022173337455826,22.806949445195677,-22.49351288789454,8.62635466842608,11,6.0760040283203125,9.600006103515625,7.0600128173828125,2.7200088500976562,13.800003051757812,0,0.04953428069182397,-2.1845553097191686,238.8999938964844,-2.831559842273109,237.6000061035156,-2.636377087687499,239.3999938964844,0.04953428069182397
7319,2016-11-22,237.3000030517578,239.1000061035156,236.6000061035156,237.1000061035156,7176266.0,0.004657096180050502,-3.166677263074711,-0.051281148397251695,36.021514344491436,41.42378008732688,-0.3882740697976601,9.000070149733347,5.56223769280308,-1.1289735009067385,17.185646660659877,2.900009155273409,-2.0674983874654913,-7.469995880126959,-24.93697116127214,9.996979401018251,-16.203483520699564,1.2634917604456462,15.901280300441954,33.035696039389656,-6.910696124127156,8.733487640572603,11,-0.45000457763671875,8.650001525878906,5.75,2.8000030517578125,12.0,1,0.04888323091254443,2.3333255083317193,236.1999969482422,-2.1845553097191686,238.8999938964844,-2.831559842273109,237.6000061035156,0.04888323091254443
7320,2016-11-23,234.8000030517578,239.3999938964844,234.6999969482422,238.1999969482422,7127581.0,-0.010535187390851908,-1.6111049887678706,-17.000228885326035,27.37641901686392,39.87301028522606,1.676651806841619,11.407620284480942,8.21879209433223,1.5749546468788935,18.132037827899136,4.699996948242216,-4.749359331966303,-9.539996337890614,-27.563537861008683,8.483545185227484,-18.55176709944965,-0.5282255763315788,17.42122884428366,12.526081734981162,-21.31040856299328,9.011770761559044,11,2.25,11.150001525878906,5.9499969482421875,7.25,17.59999084472659,2,0.056643964560877835,-3.166677263074711,237.3000030517578,2.3333255083317193,236.1999969482422,-2.1845553097191686,238.8999938964844,0.056643964560877835
7321,2016-11-24,236.0,237.4179992675781,233.0,235.3999938964844,5704201.0,0.005110719474640257,1.5715909797408578,-0.17647270018219985,31.19999121093484,38.43667807218743,1.496219077198532,10.095136258669243,7.034555813000225,0.7204612284534164,19.22359464718878,4.417999267578097,-7.439045499123239,-7.939999389648449,-26.346338247159906,10.466339467863037,-17.143168818404178,1.2631700391072798,15.280382498129512,38.94585043500309,5.798380388816611,9.203169428755741,11,3.0,9.950004577636719,3.875,7.0500030517578125,16.399993896484403,3,0.05381354639085667,-1.6111049887678706,234.8000030517578,-3.166677263074711,237.3000030517578,2.3333255083317193,236.1999969482422,0.05381354639085667
7322,2016-11-25,236.0,237.0,232.3000030517578,236.6999969482422,5318594.0,0.0,6.230747561533857,-1.166649712629118,30.08128719718897,36.55556410045591,1.812206347479247,9.146420581441134,7.040969956008155,1.0263611255214755,18.789067626008727,4.6999969482421875,-7.915320684721422,-7.039999389648443,-25.132790633273714,11.0527918539768,-16.086395011461065,2.006396232164178,14.377167076134015,47.43583975147763,14.967632900942874,9.046395621812623,11,2.6500015258789062,9.950004577636719,2.625,7.0500030517578125,14.5,4,0.05381354639085667,1.5715909797408578,236.0,-1.6111049887678706,234.8000030517578,-3.166677263074711,237.3000030517578,0.05381354639085667
7323,2016-11-28,232.8000030517578,237.1000061035156,231.8000030517578,235.0,7526385.0,-0.013559309102721184,-1.5238128108526263,3.142866485013624,28.298270679389958,34.29206086806553,4.953028152387958,11.511063153207061,10.010454036441047,4.411372665474801,18.35460607349792,5.300003051757784,-7.196552129544159,-9.334996795654291,-27.582452157425678,8.912458566117124,-18.45872447654,-0.21126911476858368,16.71007721926054,13.157910587403807,-17.250707404657874,9.123727680885704,11,5.5,13.150001525878906,6.774997711181641,10.25,19.199996948242188,0,0.06529208225509686,6.230747561533857,236.0,1.5715909797408578,236.0,-1.6111049887678706,234.8000030517578,0.06529208225509686
7324,2016-11-29,233.1999969482422,234.3999938964844,231.1510009765625,232.0,5476430.0,0.001718186818045142,-1.2422350110308058,-0.5454539149251971,42.339825055042226,33.830497013711415,3.598982681644543,10.009718446546657,9.444318402388603,4.146309158533143,17.86555922252175,3.2489929199219034,-6.967322923805256,-7.9100028991699105,-25.7199844173507,9.89997861901091,-16.814993658260335,0.9949878599205135,15.477679989865123,24.839346955083656,-7.986068275781641,8.90499075909041,11,3.9654998779296875,12.750007629394531,6.5500030517578125,9.850006103515625,21.600006103515625,1,0.07204118040999163,-1.5238128108526263,232.8000030517578,6.230747561533857,236.0,1.5715909797408578,236.0,0.07204118040999163
7325,2016-11-30,231.0,234.78399658203125,229.91000366210938,232.5,13034404.0,-0.009433949301167699,-1.6489144676828156,-1.2500031789224724,50.83612142540739,35.51069971574503,5.008870522841818,11.051516341616122,11.291218356970859,6.42350882751407,17.427836968480626,4.873992919921875,-7.118358005570428,-9.015000152587902,-26.462099133730305,8.432098828554501,-17.738549643159104,-0.29145066201670033,16.87856973851271,14.517807350562201,-20.81160596562726,8.723549490571203,11,4.3065032958984375,14.950004577636719,8.75,12.050003051757812,27.79998779296875,2,0.07922079243185198,-1.2422350110308058,233.1999969482422,-1.5238128108526263,232.8000030517578,6.230747561533857,236.0,0.07922079243185198
7326,2016-12-01,228.6999969482422,231.1000061035156,227.0,230.6000061035156,6551663.0,-0.009956723167782733,1.827581489568845,1.2666727701822726,38.18180506681143,35.39660758115159,6.608607835230714,11.590903853804264,13.129970766642089,8.786527159409275,16.02300021115998,4.100006103515597,-7.888589475709409,-9.82000274658202,-25.6069548707992,5.96694937763516,-17.71347880869061,-1.92652668447343,18.411429878659703,16.831642781388567,-19.416515079655305,7.893476062108596,12,4.850006103515625,16.400009155273438,11.200752258300781,14.350006103515625,32.699996948242244,3,0.10362919660906611,-1.6489144676828156,231.0,-1.2422350110308058,233.1999969482422,-1.5238128108526263,232.8000030517578,0.10362919660906611
7327,2016-12-02,229.0,230.3999938964844,224.1000061035156,227.6000061035156,7507280.0,0.0013117754952385319,2.000007266121694,-0.7368353423975718,35.84904030743334,35.57603047817372,5.3156004816561335,9.759288739843385,12.291769817388229,8.535956485746908,14.669802466871001,6.299987792968807,-8.372954074828613,-8.229999542236328,-22.56539702379422,6.105397939321563,-15.397698283015274,-1.0623008014573827,16.90474121728778,37.69226074218771,0.28449417013763423,7.167698740778951,12,2.75,14.650009155273438,10.900749206542969,14.050003051757812,30.79998779296875,4,0.10218337946063061,1.827581489568845,228.6999969482422,-1.6489144676828156,231.0,-1.2422350110308058,233.1999969482422,0.10218337946063061
7328,2016-12-05,231.5,233.8000030517578,228.1999969482422,228.3999938964844,5163964.0,0.01091703056768556,-2.2000034877232144,2.2142997275203706,28.571410253533514,34.74824113473395,2.323092042398798,5.650928540705081,9.43916275488337,6.133959198920451,12.71949939823503,5.600006103515625,-7.96809080045233,-4.524999237060541,-16.155064073878947,7.1050655997578644,-10.340031655469744,1.2900331813486616,12.660362408186018,69.26245311959973,31.808578403411786,5.815032418409209,12,0.25,12.150009155273438,11.22500228881836,11.550003051757812,33.10000610351557,0,0.08207343412527002,2.000007266121694,229.0,1.827581489568845,228.6999969482422,-1.6489144676828156,231.0,0.08207343412527002
7329,2016-12-06,234.5,234.8000030517578,230.1000061035156,231.3999938964844,6322324.0,0.012958963282937441,1.5405305092294903,1.0,39.99999999999999,36.1508612439713,-1.2469917057351836,1.0508737308234117,6.04644612962656,3.229644366574888,10.706783603421755,4.699996948242216,-7.879630940595689,-0.47499923706055824,-7.634496521270762,6.684498047149646,-4.05474787916566,3.1047494050445437,8.055533903812375,97.19623236147655,60.69303875515766,3.579748642105101,12,-3.7409973144531534,9.150009155273438,9.125003814697266,8.550003051757812,28.5,1,0.07462686567164178,-2.2000034877232144,231.5,2.000007266121694,229.0,1.827581489568845,228.6999969482422,0.07462686567164178
7330,2016-12-07,240.6000061035156,240.6000061035156,235.1000061035156,236.5,9451124.0,0.026012819204757287,1.6829228353021235,1.3225800100412508,55.208335540913694,38.81845505841339,-7.194304258052313,-5.164264565038167,-0.06755923620019644,-2.6903324704901763,11.194828547772765,6.100006103515597,-7.099755133687637,5.530006408691378,-1.8835231723447237,12.94353598972748,1.8232416181733129,9.236771199209443,0.47908557627303594,100.0,62.930031985173684,3.7067647905180574,12,-8.25,3.050003051757841,3.7999954223633097,2.449996948242216,24.49999999999997,2,0.059019104688354806,1.5405305092294903,234.5,-2.2000034877232144,231.5,2.000007266121694,229.0,0.059019104688354806
7331,2016-12-08,243.3999938964844,244.6300048828125,238.5,240.8000030517578,18300615.0,0.011637521703819598,1.4229206937001866,0.6341431644448527,57.425745565884746,41.856728210490694,-9.872402731608219,-7.323757899339057,-2.8944317159300397,-5.324115809362155,11.170558056567433,6.1300048828125,-6.423473940339903,7.684994506835977,-0.2786784502437456,15.6486674639157,3.703158028296116,11.666830985375839,-19.299987792968807,94.00871378731654,55.9331420863759,3.9818364785398654,12,-9.034988403320341,0.2500152587890341,1.5000076293945028,-0.3499908447265909,22.200012207031165,3,0.06327031340450162,1.6829228353021235,240.6000061035156,1.5405305092294903,234.5,-2.2000034877232144,231.5,0.06327031340450162
7332,2016-12-09,247.0,247.3000030517578,243.0,243.0,9339720.0,0.014790493811789762,-1.1500015258789062,1.5384669558021582,67.30769889124346,46.19110912291886,-13.12857740812683,-10.534520933317737,-6.589653651639651,-8.711345535384112,11.286461463290683,4.3000030517578125,-4.909356557654974,10.695000457763683,1.2764362498906223,20.113564665636744,5.985718353827139,15.404282561700228,-22.489393920898465,98.4293038958632,56.00898698042763,4.709282103936531,12,-11.299995422363281,-5.4499969482421875,1.4507560729980469,-1.1999969482421875,21.0,4,0.058299570431111114,1.4229206937001866,243.3999938964844,1.6829228353021235,240.6000061035156,1.5405305092294903,234.5,0.058299570431111114
7333,2016-12-12,242.0,247.6000061035156,241.1000061035156,247.6000061035156,7618498.0,-0.020242914979757054,1.321426041275003,-1.4000015258788991,56.69515409424719,47.78614568283053,-7.472087464829258,-5.37703100968838,-1.7191426296144243,-3.4791791323215193,11.501741141976638,6.5,-3.8464085652751407,5.420000457763678,-4.337608457604858,15.177609373132213,0.5411960000794238,10.298804915447931,-16.577818041992202,67.99996512276803,23.384925422629095,4.878804457684262,12,-6.149993896484403,-0.4499969482421875,6.450756072998047,3.8000030517578125,20.70001220703125,0,0.07355366856598655,-1.1500015258789062,247.0,1.4229206937001866,243.3999938964844,1.6829228353021235,240.6000061035156,0.07355366856598655
7334,2016-12-13,245.8000030517578,246.3999938964844,240.0,242.5,9968754.0,0.015702491949412423,1.844451376856045,-0.5892856169721176,65.10989264350181,49.3721202626188,-10.389373734470894,-9.332610518884337,-5.774785165433059,-7.065673202294988,12.01100841541598,6.399993896484403,-2.5831917190076865,9.015003204345703,-1.3489577796117374,19.378964188303144,3.833022712366983,14.196983696324423,-19.04715164501954,85.59997558593773,35.40052773651537,5.181980491978718,12,-9.949996948242216,-5.0500030517578125,2.6507530212402344,0.0,13.999984741210938,1,0.07648495857747828,1.321426041275003,242.0,-1.1500015258789062,247.0,1.4229206937001866,243.3999938964844,0.07648495857747828
7335,2016-12-14,249.3999938964844,251.8999938964844,244.6080017089844,245.1000061035156,12921526.0,0.014646016273517137,-1.7600291083825508,1.3030253989245049,67.26803880452857,52.60392401125404,-12.40987609584164,-12.80134555303377,-9.532602165130214,-10.354008158477711,12.972868986451427,7.2919921875,-0.704194314507248,12.114994049072294,0.34969810990264705,23.88028998824194,6.232346079487456,17.99764201865713,-21.3963132079395,81.3432750842081,28.492606967154174,5.88264796958483,12,-11.399993896484403,-9.423988342285185,-0.9492378234863565,-3.599990844726591,6.600006103515597,2,0.05453089990515547,1.844451376856045,245.8000030517578,1.321426041275003,242.0,-1.1500015258789062,247.0,0.05453089990515547
7336,2016-12-15,250.6000061035156,251.6100006103516,247.6999969482422,248.5,7642398.0,0.004811596777862359,-1.1135085201497985,0.4883748988658653,68.2500076293945,56.204031491471945,-11.372634421850705,-13.678813975716679,-10.770141086979919,-11.276930293899369,13.639129202505767,3.9100036621094034,0.219847051623276,12.665006256103482,-0.5238691055977824,25.853881617804745,6.0705685752528495,19.259443936954113,-20.684620358335536,89.07572722913027,34.07199405462353,6.5944376808506275,12,-10.550010681152315,-12.600006103515597,-2.800003051757784,-4.800003051757784,5.899993896484403,3,0.057861131870884375,-1.7600291083825508,249.3999938964844,1.844451376856045,245.8000030517578,1.321426041275003,242.0,0.057861131870884375
7337,2016-12-16,250.0,252.1000061035156,248.1999969482422,250.0,11365582.0,-0.0023942780881966996,-1.1666680795150945,0.0,72.99464269759008,61.139946207478225,-8.35961541100636,-12.864136273936708,-9.799538555781282,-10.363785804711284,14.366981582196711,3.900009155273409,1.024182645092651,11.509999847412104,-2.741264669691134,25.76126436451534,4.384367588860499,18.63563210596371,-18.32584560271559,82.64458641136181,21.424480231247735,7.1256322585516125,12,-8.899993896484403,-11.899993896484403,-4.124996185302734,-4.1999969482421875,8.100006103515568,4,0.06240002441406234,-1.1135085201497985,250.6000061035156,-1.7600291083825508,249.3999938964844,1.844451376856045,245.8000030517578,0.06240002441406234
7338,2016-12-19,247.8999938964844,250.6000061035156,247.6999969482422,250.6000061035156,6487126.0,-0.008400024414062401,1.1481452178041247,-100.0,68.79793979142698,64.33971729541456,-4.122108340639642,-10.374562293485013,-7.4037257398149166,-7.9708506612077485,14.627362858352017,2.900009155273409,2.5150966462124416,8.824993896484415,-5.980250108706656,23.630237901675486,1.4223718938888794,16.22761589907995,-14.18325432857688,65.28917282272361,-0.5108430451920611,7.4026220025955345,12,-4.299987792968807,-9.799987792968807,-2.024990081787138,-2.099990844726591,6.600006103515597,0,0.08108110769824695,-1.1666680795150945,250.0,-1.1135085201497985,250.6000061035156,-1.7600291083825508,249.3999938964844,0.08108110769824695
7339,2016-12-20,248.8999938964844,250.1000061035156,247.7449951171875,247.8000030517578,7485508.0,0.004033884730217263,-2.8925585442438906,-0.40740217465019885,73.61475246153509,66.38487473103916,-3.20131047710953,-11.026284930262563,-8.0579621252825,-8.656359028828746,14.901815462218398,2.3550109863280966,4.233660909818951,9.244994354248064,-6.164021047014899,24.654009755511026,1.5404866536165684,16.94950205487956,-13.344927675016066,57.287635744487154,-14.379631697902646,7.704507700631487,12,-3.599990844726591,-10.799987792968807,-3.024990081787138,-3.099990844726591,8.000000000000028,1,0.055444028320411176,1.1481452178041247,247.8999938964844,-1.1666680795150945,250.0,-1.1135085201497985,250.6000061035156,0.055444028320411176
7340,2016-12-21,248.1000061035156,249.5,246.8000030517578,248.0,7298779.0,-0.003214093260691331,-1.15999755859375,0.09091539624627847,76.64835752172175,68.52072050390993,-1.36959454858615,-9.674839642943681,-6.93049670966505,-7.52417818256535,14.87019774210247,2.6999969482421875,6.083548905658631,7.780006408691378,-7.892510469162033,23.45252328654479,-0.056252030235327766,15.616264847618083,-10.890445893842525,24.528345343624448,-51.84146662321102,7.836258438926702,12,-2.050003051757784,-10.0,-2.225002288818331,-2.300003051757784,9.799987792968835,2,0.04715832890617322,-2.8925585442438906,248.8999938964844,1.1481452178041247,247.8999938964844,-1.1666680795150945,250.0,0.04715832890617322
7341,2016-12-22,248.6999969482422,249.1000061035156,246.1000061035156,246.8999938964844,6367418.0,0.0024183427245716427,1.3076733472226802,17.998931949959058,76.83923513130668,69.57978008613918,-1.2725386321618544,-9.775805282057433,-7.12158627545989,-7.7883079480345145,14.562998540406227,3.0,7.550295368948326,7.744997406005865,-8.216993240138379,23.70698805215011,-0.23599791706624274,15.725992729077973,-10.001392149184852,43.33318074544319,-36.36227010425222,7.980995323072119,12,-2.649993896484375,-10.599990844726591,-3.8749961853027344,-2.899993896484375,9.599990844726562,3,0.029352646326236354,-1.15999755859375,248.1000061035156,-2.8925585442438906,248.8999938964844,1.1481452178041247,247.8999938964844,0.029352646326236354
7342,2016-12-23,248.6999969482422,249.1999969482422,247.6999969482422,247.6999969482422,1240374.0,0.0,-2.0,0.5555546136566019,75.14619661263777,71.62989592151591,-1.12426273779829,-9.249812134248714,-6.759058705433233,-7.517695928999899,14.154106441837138,1.5,8.177881570757336,7.109997558593761,-9.031468551184219,23.25146366837174,-0.9607354962952286,15.180730613482751,-8.66125201873902,57.777574327257575,-22.277660085959646,8.070733054888994,12,-2.649993896484375,-10.599990844726591,-3.8749961853027344,-2.899993896484375,9.099990844726562,4,0.031363100713592384,1.3076733472226802,248.6999969482422,-1.15999755859375,248.1000061035156,-2.8925585442438906,248.8999938964844,0.031363100713592384
7343,2016-12-28,248.0,249.0,246.6999969482422,247.6999969482422,3863503.0,-0.002814623871458588,1.0,0.3000030517578125,71.15987865672884,72.30211658965224,0.5770183628710583,-7.750030595449118,-5.581137458890197,-6.5979081180193475,13.576200892941204,2.3000030517578125,8.543505094470191,5.650000762939442,-10.177157679138361,21.477159205017244,-2.2635784580994596,13.563579983978343,-6.7551289530955785,47.499847412110086,-29.13190355659097,7.9135792210389,12,0.35400390625,-9.899993896484403,-3.575000762939453,-2.1999969482421875,16.79998779296875,2,0.04072583106256267,-2.0,248.6999969482422,1.3076733472226802,248.6999969482422,-1.15999755859375,248.1000061035156,0.04072583106256267
7344,2016-12-29,250.0,250.0,246.3000030517578,246.8999938964844,4659000.0,0.008064516129032251,1.3870901054331026,10.333248563145219,66.90647126626052,72.26194241873358,-0.8544092175600326,-8.882282684998927,-7.253875274015456,-8.42493120647353,12.949695608867302,3.6999969482421875,8.32016499484726,6.810000610351551,-8.753505626497883,22.373506847200957,-0.9717525080731662,14.591753728776268,-7.669615447434467,100.0,25.236750842230293,7.781753118424707,12,-0.8999938964844034,-11.899993896484403,-5.961997985839844,-4.1999969482421875,10.0,3,0.018000000000000016,1.0,248.0,-2.0,248.6999969482422,1.3076733472226802,248.6999969482422,0.018000000000000016
7345,2016-12-30,249.3000030517578,250.0,247.3000030517578,250.0,3625868.0,-0.00279998779296875,6.714310626702997,-0.22580502259280977,61.47861839663946,71.50956583731634,-0.19007610937464392,-7.105292497344209,-6.3214925037040075,-7.589399377482152,12.115037706374489,2.6999969482421875,8.866522029780015,5.195003509521484,-9.477200819343068,19.867207838386037,-2.1410986549107918,12.53110567395376,-5.99265634409727,82.0513322117455,9.320878247876536,7.336102164432269,12,-0.19999694824221592,-11.199996948242216,-7.900001525878906,-3.5,16.900009155273438,4,0.030485321908113816,1.3870901054331026,250.0,1.0,248.0,-2.0,248.6999969482422,0.030485321908113816
7346,2017-01-03,252.3999938964844,254.3800048828125,249.8000030517578,250.3000030517578,8465678.0,0.012434780612830432,-1.9548486175988502,-3.0000000000000404,60.71428138922902,70.14508124749845,-3.361371655328014,-8.789335098258789,-9.17407450492297,-10.512099158293864,11.146118567472582,5.0800018310546875,8.86194265595094,7.10999450683596,-6.076584300273026,20.296573313944947,0.5167051032814811,13.70328391039044,-8.213381249238353,75.49491908877891,5.766715230998784,6.5932894035544924,1,-2.159988403320341,-13.159988403320341,-10.899990081787138,-6.599990844726591,15.000000000000028,1,0.021790808767831127,6.714310626702997,249.3000030517578,1.3870901054331026,250.0,1.0,248.0,0.021790808767831127
7347,2017-01-04,252.3999938964844,254.1000061035156,250.5,253.1999969482422,9386435.0,0.0,1.7692127116406384,-0.38095549500452264,75.74258248440509,70.91670821338491,-3.3359406020699964,-7.321771994993412,-8.992487955052212,-10.304267284053765,9.759360663780257,3.6000061035155966,8.449267285593265,5.939994812011747,-5.145964008198604,17.025953632222127,0.3970154019065717,11.482974222116923,-6.990174180970371,75.49491908877891,5.318918173843841,5.542979410105188,1,-2.159988403320341,-13.159988403320341,-9.924991607666044,-6.599990844726591,14.300018310546847,2,0.023375570678120017,-1.9548486175988502,252.3999938964844,6.714310626702997,249.3000030517578,1.3870901054331026,250.0,0.023375570678120017
7348,2017-01-05,250.5,253.1999969482422,250.0,252.3999938964844,9351505.0,-0.007527709756061429,-1.2068990918370568,2.374983310763247,62.84154098992165,69.71968471653898,-1.1492012509808376,-4.137493373408205,-6.984046541879877,-8.283619109835684,8.984678011672782,3.1999969482421875,7.8059844874373425,3.090000915527355,-5.594381059467537,11.774382890522219,-1.252190071970091,7.432191903024801,-4.013758064410155,51.98014847100547,-15.573766483484484,4.342190987497433,1,-0.2599945068359375,-11.259994506835938,-8.199996948242188,-4.6999969482421875,14.100006103515568,3,0.029141667836202645,1.7692127116406384,252.3999938964844,-1.9548486175988502,252.3999938964844,6.714310626702997,249.3000030517578,0.029141667836202645
7349,2017-01-06,252.0,252.1999969482422,249.3000030517578,250.3999938964844,4568755.0,0.0059880239520957446,1.899993896484375,-0.8421111807128011,58.024719266220856,67.65039157703886,-2.4174410512881366,-4.489388618540602,-8.278561635486057,-9.61150281508668,8.307591606743344,2.899993896484375,7.052841415575244,3.715000915527355,-2.730321515827825,10.160323346882535,0.4923396998497651,6.937662131204945,-4.566506510743437,66.38412051854007,0.5507362471966957,3.2226612156775927,1,-1.7599945068359375,-12.759994506835938,-9.874996185302734,-6.1999969482421875,13.899993896484432,4,0.05079360235305064,-1.2068990918370568,250.5,1.7692127116406384,252.3999938964844,-1.9548486175988502,252.3999938964844,0.05079360235305064
7350,2017-01-09,254.8000030517578,254.8999938964844,251.3000030517578,253.0,7663524.0,0.011111123221261066,2.6000183106865005,1.124997615823324,61.79776244086141,65.97911683365606,-4.6568169317996535,-6.5045071925814,-10.939468096255325,-12.221360332326867,8.888031891882411,3.599990844726591,6.669125014259606,5.805004119873047,-0.1884927913762624,11.798501031122356,2.808255664248378,8.801752575497716,-6.532928195274536,98.21444628216221,33.861985440793944,2.9967484556246586,1,-4.200004577636719,-15.300003051757812,-13.242252349853516,-9.0,11.499984741210938,0,0.02040815104380478,1.899993896484375,252.0,-1.2068990918370568,250.5,1.7692127116406384,252.3999938964844,0.02040815104380478
7351,2017-01-10,258.79998779296875,263.0,254.8000030517578,257.10000610351557,16181382.0,0.015698527053778832,-1.6031786783441033,0.9444326707074447,70.75473599355088,65.49117676486863,-7.904717701750229,-9.793737763727933,-14.770351153348315,-15.996429041175247,10.183432581774502,8.199996948242188,6.116376976970258,9.034989166259777,2.17388200627596,15.896096326243594,5.6044355862678685,12.465542746251685,-9.604304270885308,69.34296976197398,7.002605041480848,3.430553579991915,1,-4.149986267089844,-15.249984741210938,-18.171733856201172,-12.999984741210938,7.70001220703125,1,0.02859360418510626,2.6000183106865005,254.8000030517578,1.899993896484375,252.0,-1.2068990918370568,250.5,0.02859360418510626
7352,2017-01-11,261.39999389648443,277.10000610351557,259.1099853515625,268.79998779296875,31040377.0,0.010046391909398489,-2.003339608366588,-4.352984471770757,81.10606077652622,66.59630811151278,-9.514309347887576,-11.868102185053004,-17.489935975246794,-18.4690804774053,11.633585909278747,18.300018310546818,5.6082833714834806,10.914995574951234,2.44256144078156,19.38742970912091,6.6787785078664115,15.151212642036057,-10.09999084472662,43.525142145484594,-17.68038917243554,4.236217067084831,1,0.3000106811522869,-10.799987792968864,-22.074989318847713,-16.299987792968807,5.899993896484318,2,0.022953328768538617,-1.6031786783441033,258.79998779296875,2.6000183106865005,254.8000030517578,1.899993896484375,252.0,0.022953328768538617
7353,2017-01-12,259.79998779296875,274.99899291992193,255.3999938964844,260.5,15181760.0,-0.006120911020944031,-3.12610505756582,0.09459632221640353,74.43949502206678,67.43331075104682,-6.777138099882336,-9.345331374585982,-15.930628502789403,-16.75771430866655,13.185730721648492,19.59899902343753,5.017621698735184,8.424990081787115,-0.03416279125093524,16.884142954825165,4.195413645268076,12.654566518306154,17.300018310546818,37.76972513874252,-22.94281243511299,4.229576436519026,1,2.4000167846679688,-7.149986267089872,-22.09998321533203,-16.149978637695312,8.600006103515682,3,0.02655898667539991,-2.003339608366588,261.39999389648443,-1.6031786783441033,258.79998779296875,2.6000183106865005,254.8000030517578,0.02655898667539991
7354,2017-01-13,264.60000610351557,265.60000610351557,259.29998779296875,260.29998779296875,11635318.0,0.01847582192487196,1.000000000000018,-6.142776179265766,81.36883585248493,69.64333491280743,-10.37990953042393,-13.349100348234344,-20.806674207320384,-21.410943126630173,15.007290747919441,6.300018310546818,4.726742748774484,12.285008239746048,2.3797167713368594,22.19029970815521,7.332362505541482,17.237653973950643,12.5,51.55039332776988,-13.171648980335817,4.952645734204582,1,-1.4000015258788494,-11.0,-26.90000152587885,-20.94999694824213,3.5,4,0.0,-3.12610505756582,259.79998779296875,-2.003339608366588,261.39999389648443,-1.6031786783441033,258.79998779296875,0.0
7355,2017-01-16,263.0,265.0,261.29998779296875,265.0,8480430.0,-0.006046886117189398,2.70001220703125,-0.4651142984890376,76.19047885204728,71.36291240867612,-7.411599106099317,-11.255025855181202,-19.277064793409465,-19.723056079231696,16.091991214570385,3.70001220703125,4.731023061568351,10.005001831054699,-0.8768450499555911,20.886848712065017,4.5640783905495255,15.445925271559844,13.666005859374934,36.771281731263436,-29.389927266764367,5.440923440505153,1,0.20000457763671875,-6.899993896484432,-25.795494079589844,-19.349990844726562,2.79998779296875,0,0.011026592762298115,1.000000000000018,264.60000610351557,-3.12610505756582,259.79998779296875,-2.003339608366588,261.39999389648443,0.011026592762298115
7356,2017-01-17,265.10000610351557,265.33599853515625,261.39999389648443,262.89999389648443,10184019.0,0.007984814081808178,1.9461144867284512,-1.1000061035155682,77.89116334736198,71.60164361567132,-8.404477706529235,-12.873037476191797,-21.608273303166413,-21.694933517019763,17.247226864797778,3.936004638671818,4.953668255121414,11.380007934570244,-0.6965203215650035,23.456536190705492,5.34174380650262,17.418272062637868,11.140679516601551,44.700491937457066,-21.59086331618493,6.038264128067625,1,-1.9000015258788494,-7.300003051757756,-27.099998474121037,-21.44999694824213,2.0,1,0.004526524563656986,2.70001220703125,263.0,1.000000000000018,264.60000610351557,-3.12610505756582,259.79998779296875,0.004526524563656986
7357,2017-01-18,265.60000610351557,266.20001220703125,261.79998779296875,265.39999389648443,10103348.0,0.0018860806808309594,5.285639550091551,0.09091413510884469,80.13698415385859,73.52335952277542,-7.638405855263898,-12.80069906513927,-22.21592835993434,-22.049822820457848,18.423005190421566,4.4000244140625,5.537046254390162,11.100007629394469,-1.9414665571572982,24.141481815946236,4.5792705361185995,17.620744722670338,10.223865682128917,52.04353648282469,-15.938064044171739,6.520737093275883,1,-2.4000015258788494,-7.050003051757756,-26.592498779296818,-21.94999694824213,2.100006103515682,2,0.003388531158894814,1.9461144867284512,265.10000610351557,2.70001220703125,263.0,1.000000000000018,264.60000610351557,0.003388531158894814
7358,2017-01-19,268.0,268.0,264.60000610351557,266.60000610351557,9770501.0,0.009036121390558538,3.85715531335158,6.99954226427036,80.40539913581654,76.01010173050828,-8.152268012897594,-14.353555977838738,-24.723699223746337,-24.274906644107716,19.82598260793261,3.399993896484432,6.063512284156559,12.49500122070313,-1.4701411066374703,26.46014354804373,5.512430057032816,19.477572384373445,7.41539422786127,100.0,34.578558658156936,6.9825711636703005,1,-3.7999954223632812,-9.449996948242188,-29.374996185302734,-24.349990844726562,-2.399993896484432,3,-0.002611985847131515,5.285639550091551,265.60000610351557,1.9461144867284512,265.10000610351557,2.70001220703125,263.0,-0.002611985847131515
7359,2017-01-20,262.70001220703125,266.60000610351557,260.70001220703125,264.20001220703125,12333772.0,-0.019776073854360976,-1.1454523259942975,-1.0714332425067685,69.5906584078835,76.8759790601774,-1.3129362032441918,-8.397226211089105,-19.592072858032566,-18.849809569226863,20.953632585049377,7.29998779296875,6.2224802084245425,6.505012512207031,-7.449724880056294,20.45974990447033,-0.4723561839246031,13.482381208338694,12.31507401420248,27.397306087639944,-34.43672437725763,6.97736869613165,1,3.2499923706054688,-4.1500091552734375,-24.00000762939453,-19.050003051757812,4.29998779296875,4,0.021697683382523314,3.85715531335158,268.0,5.285639550091551,265.60000610351557,1.9461144867284512,265.10000610351557,0.021697683382523314
7360,2017-01-23,259.79998779296875,262.25100708007807,258.5,261.60000610351557,8262104.0,-0.011039300644481997,1.4184284828869056,1.200012207031212,60.88233419769803,75.77904552730487,2.649551560264456,-4.823003832858149,-16.355982483356456,-15.800351367798953,22.160171333586636,4.20001220703125,6.880867124935548,3.019989013671875,-10.479424960986023,16.5194029883298,-3.7297179736571024,9.769696001000824,14.822796581769978,13.68408203125,-44.504295528338034,6.7497069873289615,1,6.45001220703125,1.05401611328125,-21.499984741210938,-16.149978637695312,7.800018310546818,0,0.03194772402052992,-1.1454523259942975,262.70001220703125,3.85715531335158,268.0,5.285639550091551,265.60000610351557,0.03194772402052992
7361,2017-01-24,256.0,261.39999389648443,254.6999969482422,260.0,9745589.0,-0.014626589574734394,-1.0303002279568672,2.2221996168388203,54.761910528640044,72.85191772198418,6.716951729702487,-0.4722915940406267,-11.992805113201996,-11.898653553878574,23.29122321149299,6.699996948242244,7.548450134916777,-1.1449989318847429,-14.108671333591872,11.818673469822386,-7.626835132738279,5.3368372689688215,18.238328565173617,9.774456792970405,-44.31526251700591,6.4818362008535635,1,8.849494934082031,5.600006103515568,-17.01199722290039,-12.349990844726562,12.399993896484432,1,0.03828120231628418,1.4184284828869056,259.79998779296875,-1.1454523259942975,262.70001220703125,3.85715531335158,268.0,0.03828120231628418
7362,2017-01-25,256.5,257.89999389648443,254.3000030517578,257.10000610351557,6788282.0,0.001953125,2.2727461887388025,0.15000152587889204,58.2417527138828,71.05216857663041,6.089129340454917,-0.3773184531978586,-12.063711874054093,-12.35846888431547,24.43467619135649,3.5999908447266193,7.983736862377214,-1.0349990844726449,-13.383668502649698,11.31367033370438,-7.209333793561143,5.139335624615882,16.956795300496367,16.058375462079674,-36.71613163248321,6.174334709088516,1,4.650001525878906,5.100006103515568,-17.47500228881836,-12.849990844726562,8.20001220703125,2,0.04132555985776043,-1.0303002279568672,256.0,1.4184284828869056,259.79998779296875,-1.1454523259942975,262.70001220703125,0.04132555985776043
7363,2017-01-26,258.10000610351557,259.20001220703125,255.1999969482422,257.5,6289135.0,0.006237840559514929,1.8571350720973068,-1.0,58.35616575796816,68.49520523279521,4.71886004305469,-1.2457299712890517,-13.249094950459437,-13.91177177914534,25.937192057072807,4.0000152587890625,7.904617776334447,0.060006713867153394,-11.444027289114615,11.564040716848922,-5.692010287623702,5.812023715358038,14.207381662056491,30.894326088924906,-19.325923134248093,5.7520170014908825,1,3.049995422363338,3.5,-18.49999999999997,-14.44999694824213,3.2999877929688637,3,0.03719490847150708,2.2727461887388025,256.5,-1.0303002279568672,256.0,1.4184284828869056,259.79998779296875,0.03719490847150708
7364,2017-01-27,254.5,260.0,252.5,259.20001220703125,17579135.0,-0.013948105456734194,1.3809569943518152,-7.833273994202461,49.59785149898036,65.54046886023221,7.527065633751761,2.8550714860112976,-9.435386667985114,-10.258378082513872,27.109062246273353,7.5,7.238344593764879,-3.7649993896484375,-14.772229526594288,7.242230747297441,-9.268614458121363,1.7386156788244875,16.72694468274318,20.51070195699199,-22.66211776598892,5.503615068472934,1,5.75,7.100006103515568,-13.649993896484403,-10.849990844726562,5.70001220703125,4,0.04361495522010039,1.8571350720973068,258.10000610351557,2.2727461887388025,256.5,-1.0303002279568672,256.0,0.04361495522010039
7365,2017-01-30,256.89999389648443,260.20001220703125,252.6000061035156,253.6999969482422,13270804.0,0.009430231420371138,-1.8148282107868274,-0.6808486461918178,47.33894730723308,62.14577818910678,4.6609368331286305,1.1105835281563827,-11.515236853844641,-12.582502962705064,28.355994438524295,7.600006103515653,6.88517596704699,-1.745005035400311,-11.944178224103268,8.454168153302646,-6.84459162975179,3.3545815589511676,12.828795211639317,49.43816757247962,9.180133707720302,5.099586594351482,1,3.350006103515568,4.700012207031136,-15.199989318847713,-13.249984741210994,6.700012207031136,0,0.03931493321710744,1.3809569943518152,254.5,1.8571350720973068,258.10000610351557,2.2727461887388025,256.5,0.03931493321710744
7366,2017-01-31,257.89999389648443,261.89999389648443,256.89999389648443,257.20001220703125,10835984.0,0.0038925652929480137,-6.692199347403194,0.21874448656511414,44.86804070199302,58.227006694455056,2.8297924144260946,0.5731419114442815,-12.118844521606235,-13.509628901007773,28.897373469992253,5.0,5.80833830908071,-1.0200050354003452,-10.798093642539868,8.758083571739178,-5.909049338970078,3.8690392681694163,10.450492082989399,57.446780880400496,16.874893189120698,4.889044303569758,1,2.350006103515568,3.7000122070311363,-15.824989318847713,-14.249984741210994,8.100006103515568,1,0.03761152553933189,-1.8148282107868274,256.89999389648443,1.3809569943518152,254.5,1.8571350720973068,258.10000610351557,0.03761152553933189
7367,2017-02-01,258.29998779296875,261.09500122070307,257.89999389648443,258.79998779296875,6802960.0,0.0015509651258265311,-3.9154420395326275,-0.7143043990059149,47.7203664332862,54.59533639417391,1.4364517437857103,0.6722929405021887,-12.151534274529467,-13.774604557387647,29.46800929703389,3.1950073242186363,4.933883703139998,-0.9150108337402116,-10.208877306849104,8.37885563936868,-5.561944070294658,3.7319224028142344,8.782459308147168,61.7020378613004,19.91747290420892,4.646933236554444,2,1.2500152587890625,3.4000167846679688,-16.22498321533203,-14.649978637695312,4.100006103515682,2,0.03910184506710457,-6.692199347403194,257.89999389648443,-1.8148282107868274,256.89999389648443,1.3809569943518152,254.5,0.03910184506710457
7368,2017-02-02,257.79998779296875,260.20999145507807,255.0,258.10000610351557,7217403.0,-0.0019357337345318193,1.3053115568729188,0.6000366210936363,38.11185863748649,51.097691975240906,0.37707570686700365,1.8416533448163932,-11.19542487030759,-13.107591951277811,29.97431637376949,5.209991455078068,3.6892563333730664,-1.7800102233886719,-10.1613471987867,6.601326752009356,-5.970678711087658,2.4106582643103422,8.115863540057887,56.382885471350455,15.179561113733662,4.190668487699009,2,-0.4244842529296875,3.9000167846679688,-15.724983215332031,-14.149978637695312,8.600006103515682,3,0.02676503002631514,-3.9154420395326275,258.29998779296875,-6.692199347403194,257.89999389648443,-1.8148282107868274,256.89999389648443,0.02676503002631514
7369,2017-02-03,264.79998779296875,264.79998779296875,257.70001220703125,258.0,12966282.0,0.027152832938151628,1.0882318622039115,-22.665242599943262,52.64704087201288,50.18265938349811,-7.033348250003428,-4.374519569004974,-17.68403277661642,-19.850277695526415,30.980751829979326,7.0999755859375,2.41854057819927,4.579990386962891,-3.3043349563603783,12.464315730286131,0.6378277153012846,8.522153058624497,0.042595433415783646,100.0,55.83038081865267,3.9421626716616243,2,-6.149993896484375,-3.0999832153320312,-21.572982788085938,-21.149978637695312,4.20001220703125,4,-0.012839856696453378,1.3053115568729188,257.79998779296875,-3.9154420395326275,258.29998779296875,-6.692199347403194,257.89999389648443,-0.012839856696453378
7370,2017-02-06,260.0,265.10000610351557,259.29998779296875,264.29998779296875,6444232.0,-0.018126842954092504,-1.0350897857349166,-0.63235228119306,43.05175933509904,48.88153147310467,-2.460782643789628,0.8801386243983416,-12.337290567575508,-14.80550151244708,31.510116622761373,5.800018310546818,0.724631989090426,-0.4799972534179915,-7.943485159815623,6.98349065297964,-4.211741206616807,3.251746699780824,-7.5,49.50492057880659,5.179283460558388,3.7317439531988144,2,-1.1999969482421875,2.2000045776367188,-16.399993896484403,-16.349990844726562,11.20001220703125,0,0.0007692777193508693,1.0882318622039115,264.79998779296875,1.3053115568729188,257.79998779296875,-3.9154420395326275,258.29998779296875,0.0007692777193508693
7371,2017-02-07,266.20001220703125,266.60000610351557,257.79998779296875,260.10000610351557,15995280.0,0.023846200796274086,1.5507322013808367,-1.418610097798483,50.70755446920646,48.0443983348073,-7.891657353741664,-4.99305338766078,-17.945916190293985,-20.800426352046372,30.778820749338433,8.800018310546818,-0.22666467937068546,5.350013732910156,-2.4871509924414,13.18717845826174,1.4314313702343497,9.268596095585963,-13.448012084960936,96.55177856877944,51.0046673920445,3.9185823626757887,2,-6.6500091552734375,-3.0000076293945312,-22.600006103515653,-22.550003051757812,5.199981689453182,1,-0.009767114892141993,-1.0350897857349166,260.0,1.0882318622039115,264.79998779296875,1.3053115568729188,257.79998779296875,-0.009767114892141993
7372,2017-02-08,267.39999389648443,270.20001220703125,265.5,266.20001220703125,15496719.0,0.004507819813772018,-2.615385518269423,0.19671811291493357,49.271836929397026,47.03502846496606,-8.250503757038132,-6.02962459316916,-18.528374293096107,-21.79105094496788,28.808628161023165,4.70001220703125,-0.5868147330661486,6.249995422363327,-2.1172390701048585,14.617229914831483,2.0663781761292626,10.433612668597391,-14.094073535156298,81.57884169822192,41.14668807539663,4.183617246234078,2,-6.049987792968807,-4.199989318847713,-22.65998840332037,-23.749984741210994,0.7000122070311363,2,-0.005235579388331635,1.5507322013808367,266.20001220703125,-1.0350897857349166,260.0,1.0882318622039115,264.79998779296875,-0.005235579388331635
7373,2017-02-09,266.70001220703125,269.29998779296875,265.39999389648443,267.79998779296875,8576237.0,-0.002617732630630365,-1.108097853879053,-0.9166603087408329,55.4644845194062,47.6868765783467,-6.931212342359515,-5.0448581379050665,-17.103109617611693,-20.98265335711676,27.580201975932983,3.899993896484318,-0.42290795533779146,5.20501251220702,-3.490419062050023,13.900444086464063,0.85729672507847,9.55272829933557,-12.380446334960936,72.0,28.683101733676892,4.347715787128522,2,-5.3000030517578125,-3.5000076293945312,-21.960006713867188,-23.050003051757812,3.0,3,-0.01612305254492763,-2.615385518269423,267.39999389648443,1.5507322013808367,266.20001220703125,-1.0350897857349166,260.0,-0.01612305254492763
7374,2017-02-10,264.60000610351557,268.29998779296875,263.70001220703125,266.70001220703125,7768137.0,-0.007874038272954853,-1.3589655307328143,1.9091388303185512,56.70394418856808,48.72743178738392,-3.6295391815810376,-3.1039954975768183,-14.300163990125156,-18.753407831189918,26.13035937341504,4.5999755859375,-0.45693365291771215,3.105006408691338,-5.590425165565705,11.800437982948381,-1.2427093784372119,7.452722195819888,-9.327613451347588,54.838749372421546,7.452383913759768,4.347715787128522,2,-1.9999999999999432,-1.4000015258788494,-19.860000610351506,-20.94999694824213,9.699981689453182,4,0.006802674797613983,-1.108097853879053,266.70001220703125,-2.615385518269423,267.39999389648443,1.5507322013808367,266.20001220703125,0.006802674797613983
7375,2017-02-13,265.89999389648443,267.17999267578125,263.1719970703125,264.29998779296875,8891367.0,0.004913030094414683,-1.0788426076151734,-0.7619054539113314,64.86487477237799,50.949302239648915,-3.932125184564711,-4.401237125722162,-14.79668986912705,-19.993523703292368,24.554328329952174,4.00799560546875,-0.5576505462568662,4.259994506835994,-4.635521436490478,13.155510450162438,-0.18776346482724193,8.70775247849923,-9.731944071024657,65.32250125515644,12.63409279526644,4.447757971663224,2,-3.299987792968807,-1.699989318847713,-21.15998840332037,-22.249984741210994,7.200012207031136,0,0.011658541461728733,-1.3589655307328143,264.60000610351557,-1.108097853879053,266.70001220703125,-2.615385518269423,267.39999389648443,0.011658541461728733
7376,2017-02-14,266.29998779296875,268.29998779296875,264.60000610351557,264.79998779296875,7298071.0,0.001504302014538661,-2.8947926370906423,0.9374964237349226,64.75903946700782,52.84248813228465,-3.3696258883305177,-4.961079073680935,-14.297860926559565,-20.36743639313923,22.930672486712826,3.699981689453182,0.07057522318615383,4.5999893188476335,-4.409249403260787,13.609228040956054,0.09536995779342305,9.104608679901844,-9.290020224614693,44.507455687078256,-12.285055718597171,4.504619361054206,2,-3.699981689453125,-1.4999847412109375,-21.249988555908203,-22.649978637695312,0.30001831054681816,1,0.018400392935323584,-1.0788426076151734,265.89999389648443,-1.3589655307328143,264.60000610351557,-1.108097853879053,266.70001220703125,0.018400392935323584
7377,2017-02-15,266.5,268.5,265.20001220703125,266.60000610351557,6113746.0,0.0007510785437465639,-1.4444519797000215,-0.06667073567704544,63.20755531798305,55.63089887456206,-2.5525737552004557,-5.36529010409572,-13.587865830082194,-20.57506722920698,21.142239337579227,3.29998779296875,0.7001748128472514,4.755001831054699,-4.344793098504169,13.854796760613596,0.20510436627523632,9.304899295834161,-8.698629753325292,54.30822402167309,-5.522284340600052,4.549897464779447,2,-2.54998779296875,-1.6999969482421875,-17.39999771118164,-22.849990844726562,0.10000610351556816,2,0.01838646865472593,-2.8947926370906423,266.29998779296875,-1.0788426076151734,265.89999389648443,-1.3589655307328143,264.60000610351557,0.01838646865472593
7378,2017-02-16,267.29998779296875,268.0830078125,265.29998779296875,265.70001220703125,5370722.0,0.003001830367612479,-1.319159757896343,-15.998779371385352,72.06899091837039,57.788893324157335,-2.0822409604281233,-6.556568664986628,-13.530382814964668,-21.295069982420927,19.07114642546046,2.78302001953125,1.4466930003204084,5.589990234375023,-3.4133791094596404,14.593359578209686,1.0883055624576627,10.091674906292383,-8.754699028672633,77.47726075102527,12.149550229319956,4.5016846719173325,2,-3.29998779296875,-3.5504913330078125,-11.149982452392578,-16.699981689453182,-0.6999816894531818,3,0.002992960520321608,-1.4444519797000215,266.5,-2.8947926370906423,266.29998779296875,-1.0788426076151734,265.89999389648443,0.002992960520321608
7379,2017-02-17,268.39999389648443,268.42098999023443,265.60000610351557,267.20001220703125,7037847.0,0.0041152493593366035,3.5427427083075047,0.7500000000000355,70.75815933509004,60.867382213045225,-2.925534622377711,-7.597161797858291,-13.839170516112432,-22.341413650204288,17.91817641008324,2.8209838867188637,2.1425643551637563,6.404997253418003,-3.078390607312542,15.888385114148548,1.6633033230527303,11.146691183783275,-9.155421725624194,98.12300959974446,29.513666517758935,4.74169393036527,2,-4.399993896484432,-7.049987792968807,-10.97499084472662,-17.799987792968864,-0.6000061035156818,4,0.004843585469857414,-1.319159757896343,267.29998779296875,-1.4444519797000215,266.5,-2.8947926370906423,266.29998779296875,0.004843585469857414
7380,2017-02-20,268.10000610351557,269.07699584960943,266.20001220703125,268.60000610351557,5579442.0,-0.001117689268966826,2.9573923264204147,-0.4166730245924372,68.88895419414152,62.887537738038006,-1.5150538900257402,-7.002496619157512,-12.93178851114439,-21.83248493803103,17.272333313834437,2.876983642578182,3.2869228902009695,5.690008544921795,-4.110078744897692,15.490095834741254,0.7899649000120803,10.59005218983151,-8.19810753048506,78.17752995868979,7.819273711798232,4.900043644909731,2,-1.4140014648436932,-6.749999999999943,-9.700000762939396,-17.5,-3.2000122070311363,0,0.02312563054198269,3.5427427083075047,268.39999389648443,-1.319159757896343,267.29998779296875,-1.4444519797000215,266.5,0.02312563054198269
7381,2017-02-21,265.79998779296875,269.79998779296875,265.60000610351557,269.10000610351557,6761860.0,-0.008578956576594687,-1.2702716077894052,6.600036621093636,62.97579498919724,64.41019974468247,0.8071321995748235,-4.143060427988303,-10.128845034994043,-19.357132903827846,17.47743755488947,4.199981689453182,3.3757975291349,2.899990844726574,-6.523385505932254,12.323367195385401,-1.8116973306028399,7.611679020055988,-5.28020240189818,13.043016744951306,-55.997328093390195,4.711688175329409,2,0.686004638671875,-4.449981689453125,-6.149982452392578,-15.199981689453182,-0.79998779296875,1,0.027464328990988385,2.9573923264204147,268.10000610351557,3.5427427083075047,268.39999389648443,-1.319159757896343,267.29998779296875,0.027464328990988385
7382,2017-02-22,267.10000610351557,268.70001220703125,264.60000610351557,265.5,9222456.0,0.004890964523141417,-1.4117726256832337,-0.48484764414850917,65.65660613496152,65.5426577019664,-0.6033646628180804,-4.857270332703649,-11.016519338865521,-20.526766376910416,17.658133087712176,4.100006103515682,4.328973013240329,3.670008850097588,-5.424375921390208,12.764393621585356,-0.8771835356462816,8.217201235841458,-5.9994071034873855,48.07709236881744,-21.63222651034942,4.547192385743885,2,-0.6140136718749432,-5.749999999999943,-6.6000022888183025,-16.5,-1.8999938964843182,2,-0.0018719580253631074,-1.2702716077894052,265.79998779296875,2.9573923264204147,268.10000610351557,3.5427427083075047,268.39999389648443,-0.0018719580253631074
7383,2017-02-23,267.70001220703125,268.10000610351557,266.71200561523443,267.10000610351557,5729882.0,0.0022463724814860697,-1.0174321896693221,0.375002384176745,56.22323161675132,65.48924519398676,-1.1695991993253756,-4.955250257433647,-11.0275180666967,-20.97880117641313,17.649069255813327,1.3880004882811363,4.527684854785548,3.7900146484374773,-5.131614061177061,12.711643358051987,-0.6707997063697917,8.250829003244746,-6.053448414582874,59.61571191304851,-6.003361128084514,4.460814354807256,2,-1.214019775390625,-6.350006103515625,-6.825008392333984,-17.100006103515682,-3.4000244140625,3,-0.004109099937825045,-1.4117726256832337,267.10000610351557,-1.2702716077894052,265.79998779296875,2.9573923264204147,268.10000610351557,-0.004109099937825045
7384,2017-02-24,265.60000610351557,267.99200439453125,264.61099243164057,267.70001220703125,7830234.0,-0.007844624608726591,1.519391920317499,-3.4999745689433572,63.59224379685926,65.34784175226245,1.214938035940861,-2.088078468601111,-8.473266984316126,-18.824562092654332,17.97227451394866,3.381011962890682,4.665730355828373,1.1350082397460142,-6.627601162921167,8.897617642413195,-2.7462964615875762,5.016312941079605,-3.4402354061922438,19.230836947526978,-46.42611643468449,3.881304701333593,2,1.5999908447266193,-4.249999999999943,-4.2250022888183025,-15.0,-2.399993896484318,4,0.0037650601544423346,-1.0174321896693221,267.70001220703125,-1.4117726256832337,267.10000610351557,-1.2702716077894052,265.79998779296875,0.0037650601544423346
7385,2017-02-27,267.0,270.0,265.79998779296875,267.10000610351557,6099403.0,0.005271061236115981,-2.3599687503814653,0.04762181564527122,52.531608895687675,63.98923835544911,-0.014092746960443492,-2.8381204684684462,-9.509438523905033,-20.13129404364153,18.450837574159845,4.399993896484432,4.603002601607841,2.030001831054676,-4.933397855099599,8.993401517208952,-1.4516980120224616,5.511701674131814,-4.357814812094205,44.444381651003425,-16.589749605004073,3.481699843077131,2,0.3000030517578125,-5.649993896484375,-4.749996185302734,-16.399993896484432,-9.600006103515568,0,0.0029962089624298027,1.519391920317499,265.60000610351557,-1.0174321896693221,267.70001220703125,-1.4117726256832337,267.10000610351557,0.0029962089624298027
7386,2017-02-28,267.60000610351557,268.39999389648443,266.10000610351557,267.29998779296875,6018926.0,0.002247213870844922,1.4210475593889789,-3.000000000001137,50.65793436316653,62.59483602713616,-0.4585162151992108,-2.818681022290832,-9.769834817166668,-20.579313929908352,18.667695669088136,2.2999877929688637,4.671092255216195,2.145007324218682,-4.054312020946043,8.344326669383406,-0.9546523483637088,5.244666996801072,-4.5043512944622535,55.555618348996575,-2.7607859034654467,3.099659672582365,2,-0.30000305175775566,-6.249999999999943,-4.048004150390568,-17.0,-11.300018310546818,1,-0.010089731485232845,-2.3599687503814653,267.0,1.519391920317499,265.60000610351557,-1.0174321896693221,267.70001220703125,-0.010089731485232845
7387,2017-03-01,268.39999389648443,269.20001220703125,266.260009765625,268.0,6772154.0,0.002989490936929906,1.9399575812136656,1.333231614281797,55.55548906853686,60.76000248826576,-1.0735411967379491,-2.9757745130880835,-10.194571903808082,-21.015144500480147,18.964860329995552,2.94000244140625,4.354377032980665,2.4399948120117756,-2.8897275959280364,7.769717219951588,-0.2248663919581304,5.104856015981682,-4.878077643552444,70.30981895609666,13.157360963653261,2.6648612039699153,3,-1.0999908447266193,-7.049987792968807,-5.175243377685604,-17.799987792968864,-14.000000000000028,2,-0.012667637756339611,1.4210475593889789,267.60000610351557,-2.3599687503814653,267.0,1.519391920317499,265.60000610351557,-0.012667637756339611
7388,2017-03-02,264.70001220703125,267.70001220703125,264.29998779296875,267.39999389648443,9031467.0,-0.013785327025305993,1.0606094234059278,-6.7500572213312955,50.29587615276146,58.48641546800704,2.479606105709024,1.3361495229680713,-6.086896930780426,-16.9975647220366,19.703050542677484,4.100006103515682,3.9149947053888923,-1.6049880981445312,-5.376054827031737,2.1660786307426747,-3.4905214625881626,0.28054526629910015,-0.7774101968532818,7.017957146987333,-48.3440750730202,1.8855333644436056,3,2.449981689453125,-3.350006103515625,-3.3250083923339844,-14.100006103515682,-2.9000244140625,3,0.0018889307780194375,1.9399575812136656,268.39999389648443,1.4210475593889789,267.60000610351557,-2.3599687503814653,267.0,0.0018889307780194375
7389,2017-03-03,261.39999389648443,266.20001220703125,260.98001098632807,264.79998779296875,10036498.0,-0.012467012309639647,-1.4622881203440066,1.2592655386388591,38.09525347318669,55.064893165678725,5.2325064435980835,4.60446172699352,-2.44136400651297,-13.379946300737203,19.351650676084116,5.220001220703182,3.4446668700403507,-4.735006713867108,-9.057908092942853,-0.412105334791363,-6.896457403404952,-2.573556024329264,8.800018310546818,4.65613549550648,-47.40340259573973,2.1614506895378627,3,4.090011596679631,-0.04998779296880684,-0.02499008178716622,-10.799987792968864,1.2000122070311363,4,0.011094085555459987,1.0606094234059278,264.70001220703125,1.9399575812136656,268.39999389648443,1.4210475593889789,267.60000610351557,0.011094085555459987
7390,2017-03-06,260.20001220703125,262.85000610351557,259.60000610351557,261.70001220703125,9624700.0,-0.004590595705707523,-1.4073965232722725,0.44117726256833545,34.51783805555152,51.90289795082921,5.804423644747828,6.134726757755743,-0.8768978892050541,-11.874101570824223,19.06495208944736,3.25,2.5719540206670786,-5.944989013671886,-10.208651071899453,-1.6813269554443195,-8.076820042785698,-3.8131579845580745,9.81559997558594,6.250059604607435,-44.83296187043192,2.131831029113788,3,4.5999908447265625,1.1999969482421875,0.7249908447265625,-9.600006103515682,4.79998779296875,0,0.011529592080161022,-1.4622881203440066,261.39999389648443,1.0606094234059278,264.70001220703125,1.9399575812136656,268.39999389648443,0.011529592080161022
7391,2017-03-07,263.60000610351557,265.135986328125,259.29998779296875,259.39999389648443,11789157.0,0.013066847567167139,-1.6527118879178804,-2.8000081380207575,43.668133909569285,49.459734370230066,2.3015800275679226,2.666681805433143,-3.884726709884717,-14.911825336437033,18.701806426418045,5.83599853515625,1.7246230082801048,-2.4149948120117983,-6.827544845677892,1.997555221654295,-4.621269828844845,-0.2087197951787516,5.99898183593757,43.43442127717233,-6.941530654470078,2.2062750168330543,3,1.0499877929688068,-0.9999999999999432,-2.6750030517577557,-13.0,-5.700012207031136,1,-0.023520531348532603,-1.4073965232722725,260.20001220703125,-1.4622881203440066,261.39999389648443,1.0606094234059278,264.70001220703125,-0.023520531348532603
7392,2017-03-08,266.0,266.79998779296875,263.0,263.60000610351557,9300505.0,0.009104680731843118,-1.1111007502225236,0.571425457399067,47.34696368781892,48.47348237812647,-0.30269008112236406,0.16487960946608382,-5.856581797474291,-16.959059520804402,17.88298863763376,3.79998779296875,0.988503477919437,0.05499877929685226,-4.309194276223309,4.419191834817013,-2.1270977484632567,2.2370953070569612,2.98104793066409,79.76181826108439,31.458487151663583,2.1820965277600863,3,-1.350006103515625,-3.399993896484375,-5.0749969482421875,-15.399993896484432,-7.600006103515568,2,-0.03646621130462879,-1.6527118879178804,263.60000610351557,-1.4073965232722725,260.20001220703125,-1.4622881203440066,261.39999389648443,-0.03646621130462879
7393,2017-03-09,262.39999389648443,263.5,260.10000610351557,263.5,10658998.0,-0.013533857532013416,5.181772784020079,-0.4583370420761833,38.888888888888985,45.72866516612977,2.756300255115775,3.6113789420471107,-1.8388755293541976,-12.966164689553722,16.86019998935197,5.899993896484432,0.46840605799138757,-3.3300064086913608,-7.953559094634329,1.2935462772516075,-5.641782751662845,-1.0182300657198766,6.0001904259179355,41.333414713542425,-0.640465166892696,2.311776342971482,3,2.249999999999943,0.20001220703119316,-1.7749900817871662,-11.799987792968864,-7.799987792968835,3,-0.030487805587205874,-1.1111007502225236,266.0,-1.6527118879178804,263.60000610351557,-1.4073965232722725,260.20001220703125,-0.030487805587205874
7394,2017-03-10,266.39999389648443,266.70001220703125,261.79998779296875,261.89999389648443,6398206.0,0.015243902793602881,-1.0851113564053778,-4.090886392010199,47.23125157806652,45.139736575282974,-1.2497078561989952,-0.26019669771028475,-5.430558784928337,-16.637040171982903,16.409130522462352,4.9000244140625,-0.19628983741995398,0.5799942016602131,-4.020964372431081,5.180952775751507,-1.7204850853854623,2.8804734887058885,1.4541786341519014,94.66674804687575,54.90652321210475,2.30047928704565,3,-2.149993896484432,-2.449981689453182,-6.862239837646541,-15.799987792968864,1.0,4,-0.017267290573974692,5.181772784020079,262.39999389648443,-1.1111007502225236,266.0,-1.6527118879178804,263.60000610351557,-0.017267290573974692
7395,2017-03-13,269.0,269.0,265.10000610351557,265.39999389648443,6775021.0,0.009759782894461555,1.1666596024244795,0.8000013563367929,55.16131001134072,45.640111647302334,-3.9517476015445254,-2.7574248139400197,-7.561050792802121,-18.93576614600738,16.24837072355934,3.899993896484432,-0.47441739754469836,3.0249999999999773,-1.7911437954778648,7.841143795477819,0.6169281022610562,5.433071897738898,-9.70001220703125,100.0,54.511390658577156,2.4080718977389344,3,-4.75,-5.0,-8.825000762939453,-18.399993896484432,-3.399993896484432,0,-0.023791798871689362,-1.0851113564053778,266.39999389648443,5.181772784020079,262.39999389648443,-1.1111007502225236,266.0,-0.023791798871689362
7396,2017-03-14,271.20001220703125,271.56500244140625,268.29998779296875,268.60000610351557,7787533.0,0.008178484041008405,-1.0406069102318352,0.7222226931717307,56.42634308461029,45.736873204643814,-6.24402173937591,-4.8185677183991515,-9.356241466835002,-20.831420372215746,16.05403757426621,3.2650146484375,-0.7171856677437063,4.980010986328125,-0.3742203667144395,10.33424233937069,2.3028953098068428,7.657126662849407,-11.706024169921875,96.81648189307533,49.521471159037006,2.6771156765212694,3,-5.76751708984375,-6.51751708984375,-10.700008392333984,-20.600006103515682,-5.20001220703125,1,-0.02286140091431199,1.1666596024244795,269.0,-1.0851113564053778,266.39999389648443,5.181772784020079,262.39999389648443,-0.02286140091431199
7397,2017-03-15,271.39999389648443,274.39999389648443,270.10000610351557,271.60000610351557,10438907.0,0.0007373955768870122,-2.0714332425067683,-0.07692759134706775,55.87299249848144,46.3565527986127,-6.675724974297054,-4.8829852280206865,-9.140731275528594,-20.75791897320522,15.991594380569547,4.299987792968864,-0.7607065843167788,4.934992980957077,-0.9000273610360523,10.770013322950206,2.017482809960484,7.85250315195367,-11.423165283203161,79.02096111246287,31.909490489454278,2.9175101709965667,3,-4.550003051757869,-4.550003051757869,-10.024990081787166,-20.799987792968864,0.0,2,-0.04974207923213547,-1.0406069102318352,271.20001220703125,1.1666596024244795,269.0,-1.0851113564053778,266.39999389648443,-0.04974207923213547
7398,2017-03-16,268.10000610351557,272.5,263.0,270.0,12838038.0,-0.012159129945402691,1.7536256241734816,9.499389685693814,53.82263567743522,48.10403971019586,-3.176803772488597,-1.6021310907553357,-5.393779352434251,-17.228005253212473,15.301959757648003,9.5,-0.8973305319833571,1.5950042724608693,-4.274981538942882,7.46499008386462,-1.3399886332410347,4.529997178162773,-7.257787573242126,50.00012110144115,-0.6117044829052602,2.934992905701889,3,-1.2500152587890057,-1.2500152587890057,-5.825000762939396,-17.5,4.100006103515682,3,-0.03618057436106836,-2.0714332425067683,271.39999389648443,-1.0406069102318352,271.20001220703125,1.1666596024244795,269.0,-0.03618057436106836
7399,2017-03-17,269.70001220703125,272.39999389648443,266.39999389648443,266.39999389648443,15669812.0,0.005967945046960965,-2.6363434595645585,-1.7368573218329062,54.103366584235076,50.28020954671627,-3.884091112155204,-3.267263691582002,-6.567370564640953,-18.548125915726814,14.50643478937647,6.0,-1.1658003928008043,3.13000946044923,-2.8559755355411767,9.115994456439637,0.13701696245402673,6.1230019584444335,-8.044327154785151,58.772068370119236,7.07523818078235,2.992992497995199,3,-2.8500213623046875,-2.8500213623046875,-7.400005340576172,-19.100006103515682,3.899993896484318,4,-0.055988155061425626,1.7536256241734816,268.10000610351557,-2.0714332425067683,271.39999389648443,-1.0406069102318352,271.20001220703125,-0.055988155061425626
7400,2017-03-20,274.29998779296875,274.60000610351557,267.10000610351557,268.5,6640770.0,0.01705589683995412,1.3437410593374313,1.7575623063763193,59.07858249313354,51.99248161155674,-7.010923431360425,-7.777703395802121,-10.768953667195547,-22.88972080194418,13.684051330286545,7.5,-0.9403808043963409,7.419985961914051,0.5269406847683626,14.31303123905974,3.973463323341207,10.866508600486895,-11.879644210068363,97.41363661476097,44.296239708559526,3.4465226385728522,3,-6.949981689453182,-7.3499908447265625,-11.399982452392578,-23.699981689453182,-0.39999389648431816,0,-0.02515491871509734,-2.6363434595645585,269.70001220703125,1.7536256241734816,268.10000610351557,-2.0714332425067683,271.39999389648443,-0.02515491871509734
7401,2017-03-21,273.10000610351557,274.58999633789057,272.10000610351557,272.10000610351557,5463740.0,-0.004374705588244043,-3.97998046875,0.1724141559767224,56.300296831074455,52.9872964052518,-4.829527705147655,-6.327179190239519,-9.305260588935312,-21.44529350254868,12.666523621864807,2.489990234375,-0.15367318174980937,5.855003356933537,-1.5512437518958109,13.261250465762885,2.151879802518863,9.55812691134821,-9.70528951896597,87.0689723210973,34.63396094167008,3.7031235544146868,3,-5.75,-6.150009155273381,-9.700000762939396,-22.5,2.2999877929688637,1,-0.027462467346694996,1.3437410593374313,274.29998779296875,-2.6363434595645585,269.70001220703125,1.7536256241734816,268.10000610351557,-0.027462467346694996
7402,2017-03-22,266.60000610351557,273.29998779296875,265.79998779296875,273.29998779296875,6343760.0,-0.02380080503380233,1.2388120886378646,-6.699981689453182,52.36907294167777,54.48509463333944,1.9719000598723824,0.140652778155129,-2.6954614020826853,-14.895834902621743,11.82090172495538,7.5,0.7478192203356571,-0.6199966430664858,-8.031678088333138,6.791684802200166,-4.32583736569984,3.0858440795668685,-2.3088663574486645,31.0345190458523,-26.02409394542058,3.7058407226333325,3,1.5999908447266193,0.34999084472661934,-2.9000015258788494,-16.0,12.899993896484432,2,-0.0022505854830423555,-3.97998046875,273.10000610351557,1.3437410593374313,274.29998779296875,-2.6363434595645585,269.70001220703125,-0.0022505854830423555
7403,2017-03-23,266.60000610351557,267.0,262.70001220703125,265.10000610351557,8006889.0,0.0,2.739139665100789,-0.22388120886378457,57.06524803874394,55.57776090674805,2.939438488157805,0.056936859974200615,-2.531817523328698,-14.796375930724764,11.124355358905447,4.29998779296875,1.2622432153219734,-0.5649963378907046,-7.978005384622804,6.848012708841395,-4.271500861256754,3.1415081854753453,8.0,32.773074762975426,-29.637069654331036,3.706504523366061,3,2.0500030517578693,0.34999084472661934,-2.224998474121037,-16.0,-3.100006103515568,3,0.01800445492527536,1.2388120886378646,266.60000610351557,-3.97998046875,273.10000610351557,1.3437410593374313,274.29998779296875,0.01800445492527536
7404,2017-03-24,266.60000610351557,267.60000610351557,265.0,266.60000610351557,4699848.0,0.0,1.6000061035155682,0.0,58.98876934247364,56.00303416576282,3.3199188162308246,0.14302876445759694,-2.5195422738610773,-14.740615296851871,11.060376351263528,2.600006103515568,1.5333267256494878,-0.6149963378906591,-7.996985046934583,6.766992371153265,-4.305990692412593,3.0759980166312744,7.762000122070333,32.773074762975426,-35.22321224089046,3.6909943545219575,3,2.0500030517578693,0.34999084472661934,-2.7252578735350994,-16.0,-7.200012207031136,4,0.02100527372584282,2.739139665100789,266.60000610351557,1.2388120886378646,266.60000610351557,-3.97998046875,273.10000610351557,0.02100527372584282
7405,2017-03-27,267.79998779296875,267.79998779296875,263.60000610351557,265.60000610351557,4669988.0,0.004501056496552636,2.8181969509911875,100.0,56.28741037727663,55.9875971982813,2.1588393305679574,-1.0476610151327463,-3.6414708621981617,-15.864518656774123,10.58928024620382,4.199981689453182,2.4449935575975132,0.5449859619140511,-6.8407660393585275,7.93073796318663,-3.1478900387222097,4.237861962550312,6.328778552246035,42.89303946757171,-27.044825819782403,3.6928760006362804,3,0.8500213623046875,-0.8499908447265625,-5.1249847412109375,-15.149986267089872,-2.79998779296875,0,0.021658023057979703,1.6000061035155682,266.60000610351557,2.739139665100789,266.60000610351557,1.2388120886378646,266.60000610351557,0.021658023057979703
7406,2017-03-28,264.89999389648443,270.0,264.60000610351557,270.0,5145832.0,-0.010828954550685999,1.1176421309621627,-2.3182038868619874,48.37756890549714,55.154772354616384,4.549638742420086,1.7282938308701432,-0.7632125922565933,-12.995550334195059,9.915641772799011,5.399993896484432,2.772416786129554,-2.2200073242186704,-9.677562463219829,5.237547814782488,-5.948784893719221,1.5087702452818803,9.000197365966699,20.75459204237976,-45.960232146888416,3.7287775695005734,3,3.7500152587890057,2.0500030517577557,-0.8819885253906818,-11.299987792968864,4.600006103515568,1,0.03397508572052654,2.8181969509911875,267.79998779296875,1.6000061035155682,266.60000610351557,2.739139665100789,266.60000610351557,0.03397508572052654
7407,2017-03-29,265.0,265.29998779296875,263.5,265.0,10696389.0,0.00037752399327972697,5.000203458799593,-0.0,54.27633527247528,55.205183420731935,3.851330687707957,1.434032042329136,-0.9003593447382059,-13.06564024488361,9.08185458529224,1.79998779296875,2.6092170248374487,-1.9500015258789176,-9.439641909267834,5.539638857509999,-5.6948217175733475,1.7948186658155123,8.676187681342753,31.506734780900143,-36.83163150253755,3.744820191694449,3,3.6500091552734375,1.9499969482421875,-1.082000732421875,-8.899993896484432,4.79998779296875,2,0.03924525998673367,1.1176421309621627,264.89999389648443,2.8181969509911875,267.79998779296875,1.6000061035155682,266.60000610351557,0.03924525998673367
7408,2017-03-30,265.20001220703125,266.0,263.79998779296875,265.20001220703125,8367679.0,0.0007547630454010079,1.7500572213321126,0.0,47.744390662519535,54.49863054054133,3.572366418908814,1.342215283490873,-1.2133246150129366,-13.247043250469005,8.835958697016261,2.20001220703125,2.203590704228702,-1.7749893188476449,-9.23629155844543,5.68631292075014,-5.505640438646537,1.9556618009512476,8.256651964825267,26.154033954326923,-37.24895171991189,3.7306511197988974,3,3.4499969482421875,1.7499847412109375,-1.282012939453125,-7.4000091552734375,6.5,3,0.05392152011593909,5.000203458799593,265.0,1.1176421309621627,264.89999389648443,2.8181969509911875,267.79998779296875,0.05392152011593909
7409,2017-03-31,264.29998779296875,265.20001220703125,263.60000610351557,265.0,10847193.0,-0.0033937570612172507,1.909005160073343,-100.0,40.56221060346463,52.44125588613367,4.051948635974668,2.6041560111959257,-0.2681798857013291,-12.331857496404979,9.550338554643886,1.6000061035156818,1.7423186688751002,-2.8200134277343523,-9.929560573708613,4.289533718239909,-6.374787000721483,0.7347601452527783,8.941543339591249,12.307504507211538,-44.546733987360774,3.554773572987126,3,4.3450164794921875,2.6500091552734375,-0.381988525390625,-5.7499847412109375,0.8000183105468182,4,-0.003026817366315604,1.7500572213321126,265.20001220703125,5.000203458799593,265.0,1.1176421309621627,264.89999389648443,-0.003026817366315604
7410,2017-04-03,263.20001220703125,265.0,262.60000610351557,265.0,6960699.0,-0.004161845012263576,1.6666779695500953,2.5713662917429594,33.1932255897093,49.87380352598199,3.81276241092138,4.153352368829474,0.9585552444762584,-10.954714806654522,9.996583487323587,2.399993896484432,1.5428139042151088,-4.069989013671886,-10.67336859285092,2.5333905655071476,-7.371678803261375,-0.7682992240823978,9.830688547018156,8.108197275686011,-41.88625248878772,3.3016897895895063,4,4.7499847412109375,3.7499847412109375,1.0749893188476562,-4.6500091552734375,1.5999755859375,0,-0.01443775886893861,1.909005160073343,264.29998779296875,1.7500572213321126,265.20001220703125,5.000203458799593,265.0,-0.01443775886893861
7411,2017-04-04,257.39999389648443,264.29998779296875,256.60000610351557,263.60000610351557,11965312.0,-0.022036542711041274,1.0263174802036803,3.4444745854666894,26.190446532929016,46.96506725834323,7.9919715338576225,9.976569397409378,6.943053593605839,-4.777511789845676,11.020741485390511,7.699981689453182,1.0329245207105373,-9.560006713867153,-17.362140385849045,-1.7578730418852615,-13.4610735498581,-5.6589398778762074,15.213479071543645,8.510513961802216,-36.250291159638174,3.901066835990941,4,5.900009155273381,8.200012207031136,6.925010681152287,1.1500091552733807,9.300018310546818,1,0.029526053938338404,1.6666779695500953,263.20001220703125,1.909005160073343,264.29998779296875,1.7500572213321126,265.20001220703125,0.029526053938338404
7412,2017-04-05,256.29998779296875,258.29998779296875,255.3999938964844,257.70001220703125,9191834.0,-0.0042735280870210834,1.2307854828864986,0.22580994477314084,28.30877526817916,43.76990361716936,8.35599221266699,10.869921222825838,8.20244218688731,-3.3779337585300198,11.733188472976202,2.8999938964843466,-0.1877769524787709,-10.175012207031273,-19.31898217259146,-1.0310422414710843,-14.746997189811395,-5.60302722425115,15.35267716318856,8.49050356853903,-34.13665160722783,4.571984982780099,4,6.4000091552734375,8.70001220703125,8.025016784667969,4.55401611328125,13.4000244140625,2,0.051502196003590184,1.0263174802036803,257.39999389648443,1.6666779695500953,263.20001220703125,1.909005160073343,264.29998779296875,0.051502196003590184
7413,2017-04-06,254.3999938964844,255.6000061035156,251.6000061035156,255.0,8704734.0,-0.007413164209820855,3.4443992336776406,0.4285683145871277,22.181754019169517,39.68023524791335,9.323932845578014,12.795897473580538,10.191445729209846,-1.2071323347527425,13.209857374521114,4.699981689453153,-1.367699853282602,-11.675006103515585,-22.16969633618814,-1.18031587084306,-16.922351219851834,-6.427660987179337,15.952457374899069,20.58813629682857,-19.170748927659144,5.247345116336264,4,6.400009155273409,8.700012207031165,9.925010681152315,7.200012207031165,14.700012207031165,3,0.060534568655495447,1.2307854828864986,256.29998779296875,1.0263174802036803,257.39999389648443,1.6666779695500953,263.20001220703125,0.060534568655495447
7414,2017-04-07,261.79998779296875,261.89999389648443,254.3999938964844,258.0,10282580.0,0.029088027020532925,2.7499999999999076,-6.333248563145613,29.37292898365341,36.689737315288546,1.3091204765402153,5.305635561847794,3.0843419529713856,-8.37356793356372,13.708157563714659,7.500000000000028,-1.7929879115043263,-4.045011901855446,-14.709957828223878,6.619934024512958,-9.377484865039662,1.28746106132877,6.677218961627943,76.11930101049673,41.85007905770497,5.332472963184208,4,-0.9999847412109375,1.3000183105468182,2.45001220703125,-0.19998168945318184,11.4000244140625,4,0.03781522106827384,3.4443992336776406,254.3999938964844,1.2307854828864986,256.29998779296875,1.0263174802036803,257.39999389648443,0.03781522106827384
7415,2017-04-10,262.60000610351557,262.70001220703125,260.0,262.0,6204885.0,0.0030558378451088775,5.749876025176426,0.1578968502545667,32.44148590885142,34.91906142677236,-0.3420564235887582,4.217811131632288,2.515177991263215,-8.896280258232878,13.663990402451876,2.70001220703125,-2.447781036050401,-2.924993896484409,-13.575400862239292,7.725413069270445,-8.25019737936185,2.400209586393032,4.189480585973001,86.61429810670553,56.585673486211846,5.325203482877427,4,-3.8000030517577557,0.5,0.8199996948242756,-1.0,11.699981689453182,0,0.009520182566235436,2.7499999999999076,261.79998779296875,3.4443992336776406,254.3999938964844,1.2307854828864986,256.29998779296875,0.009520182566235436
7416,2017-04-11,265.0,265.0,261.60000610351557,262.39999389648443,6321846.0,0.009139352020953062,1.6153737807669721,4.333299425258441,46.89921517834446,34.09938141631338,-3.0467733929710903,1.4013605358828727,0.3464483778611793,-10.973456383485996,12.929864493849799,3.399993896484432,-3.1678030211938903,-0.21499938964842613,-10.525401948828346,10.095403169531465,-5.370200669238386,4.940201889941534,0.2705386308912807,100.0,67.20291281244339,5.155201279589949,4,-6.1999969482421875,-1.8999938964844318,-1.899993896484375,-3.399993896484432,13.0,1,-0.0007547630454008969,5.749876025176426,262.60000610351557,2.7499999999999076,261.79998779296875,3.4443992336776406,254.3999938964844,-0.0007547630454008969
7417,2017-04-12,257.89999389648443,265.20001220703125,257.84799194335943,264.89999389648443,12526680.0,-0.026792475862322918,-1.069824386555761,-2.6923013721141005,36.77810676135468,32.880905427295055,3.2857106651874233,7.840089017734897,7.587089270076092,-3.6093984865188418,11.861095064600539,7.352020263671818,-4.078770865026968,-6.640005493163983,-17.01293131240044,3.7329203260725023,-11.826468402782211,-1.4535425835457545,-6.299987792968835,46.32341886479201,12.96466093041618,5.18646290961824,4,0.5000152587890057,5.200012207031136,5.725006103515568,3.7000122070311363,18.800018310546818,2,0.034121824423458236,1.6153737807669721,265.0,5.749876025176426,262.60000610351557,2.7499999999999076,261.79998779296875,0.034121824423458236
7418,2017-04-13,258.39999389648443,259.552001953125,255.8999938964844,257.0,6467352.0,0.0019387359900469026,-1.0288899249777639,-0.19999912806920456,37.72454159707335,32.56560887102937,1.9217856445391703,6.931510367156591,7.252552647699588,-3.796647258677666,12.627444238869378,3.6520080566405966,-4.497651720664578,-5.65500488281242,-16.232140706012956,4.922130940388115,-10.94357279441266,-0.3664369712121811,-6.527987670898511,37.03697424377323,3.4552483797821907,5.288567911600265,4,1.5258789005656581e-05,4.700012207031136,5.225006103515568,3.2000122070311363,19.200012207031136,3,0.04373072204898598,-1.069824386555761,257.89999389648443,1.6153737807669721,265.0,5.749876025176426,262.60000610351557,0.04373072204898598
7419,2017-04-18,254.6000061035156,258.39999389648443,254.0500030517578,258.29998779296875,8374125.0,-0.014705835459466465,1.2307680269180752,-2.6428555858309757,31.666707639306154,32.395995765429014,4.694845516725621,10.057915164988259,10.95159367685082,0.2796061696804202,13.532038426153434,4.349990844726619,-5.30500585519934,-8.699992370605486,-19.72666110685364,2.3266763656426974,-14.213326738729592,-3.18665800248138,-2.46143975830077,4.932758745741999,-26.336343759368553,5.513334368124089,4,3.800003051757841,8.499999999999972,9.024993896484403,7.099998474121122,23.99999999999997,1,0.056952080331469146,-1.0288899249777639,258.39999389648443,-1.069824386555761,257.89999389648443,1.6153737807669721,265.0,0.056952080331469146
7420,2017-04-19,267.39999389648443,268.5,254.3000030517578,254.3000030517578,19721927.0,0.05027489193289569,-1.1679399805013506,-3.540555587631235,52.72331009832107,35.34409171713925,-8.32185382536261,-3.4630603975562053,-1.647943579303103,-12.126962108218663,13.453568619093545,14.199996948242188,-5.636283511141983,4.4449951171875455,-5.512493076973783,14.402483311348846,-0.5337489798931188,9.42373921426821,-15.000198634033268,92.38749940601626,57.318585652515054,4.978744097080652,4,-7.349990844726619,-4.299987792968864,-3.299987792968807,-5.699989318847713,14.300018310546818,2,0.021690420504617114,1.2307680269180752,254.6000061035156,-1.0288899249777639,258.39999389648443,-1.069824386555761,257.89999389648443,0.021690420504617114
7421,2017-04-20,265.60000610351557,270.10000610351557,263.89999389648443,267.79998779296875,13069284.0,-0.006731442909702068,-1.2142876605577124,-0.16793765091360968,50.63025843128123,37.82425651303947,-5.851744770106109,-2.3755593583180143,0.13583608655864055,-9.959188098504399,13.459035855360169,6.200012207031136,-5.752257438380127,3.020007324218682,-5.832376868894926,11.872391517332318,-1.406184772338122,7.446199420775486,-12.556202651562444,71.96262215347572,34.93768915729451,4.4261920965568144,4,-4.75,-2.5,-1.4750061035155682,-3.9000015258788494,14.100006103515682,3,0.03275595440333845,-1.1679399805013506,267.39999389648443,1.2307680269180752,254.6000061035156,-1.0288899249777639,258.39999389648443,0.03275595440333845
7422,2017-04-21,266.0,267.10000610351557,264.20001220703125,264.89999389648443,9122431.0,0.0015060010816736469,-1.3200234377860602,-0.5000069358708985,50.83680752852244,41.008151347412024,-5.2870864196033835,-2.9753570877475113,-0.3147370645033334,-9.985335994936179,13.798265729896714,2.899993896484318,-5.58330387975775,3.4500015258789176,-5.348925467716356,12.24892851947422,-0.9494619709187191,7.849465022676554,-11.932824388953122,74.45479548948406,34.56538164728413,4.399463496797647,4,-3.9249954223632812,-2.899993896484432,-0.9425048828125,-3.7999954223632812,15.0,4,0.04511278195488733,-1.2142876605577124,265.60000610351557,-1.1679399805013506,267.39999389648443,1.2307680269180752,254.6000061035156,0.04511278195488733
7423,2017-04-24,271.39999389648443,272.1099853515625,266.30801391601557,268.0,10001188.0,0.020300728934151913,1.4074686116967965,3.0908863920101988,56.78777428643952,44.05424526994381,-8.964776202478788,-8.429494535987203,-5.6810386948810105,-14.925193004680523,13.86559498568495,6.1099853515625,-4.43336166802095,8.60999603271489,-0.8881274957623191,18.108119561192098,3.860934268476285,13.359057796953493,-16.370848455889444,96.06870348324901,50.51377904007525,4.749061764238599,4,-8.319999694824276,-8.299987792968864,-4.550003051757869,-8.199989318847713,7.899993896484318,0,0.01952843931370274,-1.3200234377860602,266.0,-1.2142876605577124,265.60000610351557,-1.1679399805013506,267.39999389648443,0.01952843931370274
7424,2017-04-25,272.20001220703125,274.70001220703125,270.20001220703125,271.60000610351557,7146956.0,0.0029477462363243223,-1.6470635754099685,0.176472700182222,58.65384615384612,46.96672974160988,-9.090357773819335,-9.263402873996313,-6.369673964042363,-15.262137722518673,14.196564739838854,4.5,-3.2172405648195763,9.13001403808596,-1.1398434293408286,19.39987150551272,3.9950853043725942,14.264942771799326,-15.80439957355884,87.7451035390651,35.906257809153175,5.134928733713386,4,-7.825004577636719,-9.050003051757812,-5.3500213623046875,-9.000007629394531,2.899993896484318,1,0.019838330838784612,1.4074686116967965,271.39999389648443,-1.3200234377860602,266.0,-1.2142876605577124,265.60000610351557,0.019838330838784612
7425,2017-04-26,273.60000610351557,273.79998779296875,271.20001220703125,272.0,5968417.0,0.005143254348642268,1.6000152590218968,2.666649712628715,67.01682827313996,49.20202008547605,-9.796071662361896,-10.758171660394908,-7.681629194619688,-16.151088237049066,14.29402697501324,2.5999755859375,-1.4774554179765573,10.240007019042935,-0.8842540307583135,21.36426806884421,4.6778764941423105,15.802137543943559,-15.373953512687251,89.81477556902414,31.1528446041347,5.562130524900637,4,-9.224998474121037,-10.44999694824213,-6.750015258789006,-10.40000152587885,-1.3000183105468182,2,0.01827485339349111,-1.6470635754099685,272.20001220703125,1.4074686116967965,271.39999389648443,-1.3200234377860602,266.0,0.01827485339349111
7426,2017-04-27,273.89999389648443,274.10000610351557,271.04901123046875,271.79998779296875,5454545.0,0.0010964465872684848,1.4407661039294608,1.3124988079117341,68.80344249028876,52.76039072202428,-9.723343878271919,-10.90862143861176,-7.901172242416976,-15.89637552954514,14.919287221511338,3.050994873046818,-0.33983757268799764,10.089994812011753,-1.9841492039449804,22.164138827968486,4.052922804033415,16.12706681999009,-14.02654534403581,92.38077799479221,26.241769193473175,6.037072007978365,4,-9.5249862670899,-10.749984741210994,-6.749992370605526,-10.699989318847713,-3.899993896484432,3,0.02847761403563487,1.6000152590218968,273.60000610351557,-1.6470635754099685,272.20001220703125,1.4074686116967965,271.39999389648443,0.02847761403563487
7427,2017-04-28,275.39999389648443,275.60000610351557,272.70001220703125,273.29998779296875,13383010.0,0.005476451381619674,1.3199667972803666,1.0,72.62932820497292,56.638700345124235,-9.476465669681374,-12.215843622149123,-9.30808674756048,-16.83211136655541,15.44650908620992,2.899993896484318,0.7333909790168605,11.069995117187545,-2.068797698239848,24.20878793261494,4.50059870947382,17.63939152490127,-14.04388897857757,97.84747766684305,24.874762979654278,6.569396407713704,4,-10.574989318847713,-11.799987792968864,-8.249992370605526,-11.199989318847713,-6.699981689453182,4,0.015613719701689899,1.4407661039294608,273.89999389648443,1.6000152590218968,273.60000610351557,-1.6470635754099685,272.20001220703125,0.015613719701689899
7428,2017-05-02,279.5,282.29998779296875,274.39999389648443,275.70001220703125,17088163.0,0.01488745894837118,-1.4687386751607197,1.8095127374187527,70.533668484033,60.95725155009389,-11.475443810421268,-16.010465520904972,-13.29123564917694,-20.378201322182065,16.470308404618365,7.899993896484318,1.2445016898145127,14.455001831054688,-0.33567763235765824,29.245681294467033,7.059662099348543,21.850341562760832,-16.434626939820077,76.85955832652361,4.107862267227162,7.395339731706169,5,-11.200004577636719,-12.550003051757812,-11.925003051757812,-14.699996948242188,-12.100006103515568,1,0.005366726296958779,1.3199667972803666,275.39999389648443,1.4407661039294608,273.89999389648443,1.6000152590218968,273.60000610351557,0.005366726296958779
7429,2017-05-03,263.5,277.0,262.39999389648443,273.0,29223564.0,-0.057245080500894496,-1.495724935182833,-2.50000803096741,50.77186497087222,60.74042431371069,6.615472901660155,-0.0774420499496955,2.6066475872011097,-3.9596023737786936,16.747198232423113,17.100006103515568,2.419191086989315,-1.5049987792968977,-16.308482900187755,13.29848534159396,-8.906740839742326,5.896743281148531,18.79998779296875,5.527670557275415,-62.76598077136529,7.401742060445432,5,8.849990844726562,3.4499969482421875,4.3000030517578125,1.3000030517578125,1.5,2,0.05996200300936905,-1.4687386751607197,279.5,1.3199667972803666,275.39999389648443,1.4407661039294608,273.89999389648443,0.05996200300936905
7430,2017-05-04,259.39999389648443,264.635986328125,257.20001220703125,263.5,15584848.0,-0.015559795459262116,1.333960736983769,0.431579589843744,45.33332587347717,60.15187625173246,10.573227488433929,3.9244900232560553,6.564460054304902,0.4420113372014498,16.780090242030752,7.43597412109375,3.519856942873048,-5.415003967285088,-20.412309137918385,9.582301203348209,-12.913656552601708,2.083648618031532,22.899993896484318,8.764875814005741,-53.224738730213296,7.498652585316643,5,10.350006103515568,7.550003051757756,8.40000915527338,4.349502563476506,5.600006103515568,3,0.060524335298544285,-1.495724935182833,263.5,-1.4687386751607197,279.5,1.3199667972803666,275.39999389648443,0.060524335298544285
7431,2017-05-05,265.0,265.0,257.60000610351557,258.29998779296875,13380355.0,0.021588304684965864,1.2089493773514604,-1.6341468860951927,56.068384450738,60.73316257642308,5.4525543141511434,-1.1351488042956817,0.9585489586369818,-4.865469238059859,15.710071274258475,7.399993896484432,5.476647693987047,-0.19499816894528976,-14.780715469944141,14.390719132053562,-7.487856819444687,7.0978604815541075,16.295988769531277,31.075678804001576,-31.536720658049873,7.292858650499419,5,4.75,1.9499969482421875,2.8000030517578125,-1.4499969482421875,3.70001220703125,4,0.027547123747051927,1.333960736983769,259.39999389648443,-1.495724935182833,263.5,-1.4687386751607197,279.5,0.027547123747051927
7432,2017-05-08,269.5,269.89999389648443,264.39999389648443,264.89999389648443,12775016.0,0.016981132075471805,1.0370393394631863,0.6865668242646104,58.88000921875443,60.965633124458066,1.6776646359432448,-4.8438806856644305,-3.537097276223392,-9.101288485252098,14.464277102265205,5.5,5.70703970644098,3.6450012207031364,-10.431704237834253,17.721706679240498,-3.3933515085655586,10.683353949971831,10.832149707031249,49.00398309494745,-16.14774656892397,7.038352729268685,5,0.25,-2.5500030517578125,-1.6999969482421875,-5.9499969482421875,-1.8999938964844318,0,0.0018552875695732052,1.2089493773514604,265.0,1.333960736983769,259.39999389648443,-1.495724935182833,263.5,0.0018552875695732052
7433,2017-05-09,269.79998779296875,270.10000610351557,266.70001220703125,269.5,8212256.0,0.0011131272466373687,6.555337040554199,0.06521465107176345,62.88134707763003,61.435355449322934,1.2592741471989939,-4.143419555985247,-3.848498603906876,-9.052833352239645,12.605869817438004,3.399993896484318,6.2348546229058,3.174989318847679,-9.91351575877161,16.26349439646694,-3.369263219961965,9.719241857657323,9.606876414062526,63.63627956584865,-8.755480650370913,6.544252538809632,5,-0.04998779296875,-2.8499908447265625,-1.9999847412109375,-6.2499847412109375,-7.399993896484318,1,-0.004077003838790283,1.0370393394631863,269.5,1.2089493773514604,265.0,1.333960736983769,259.39999389648443,-0.004077003838790283
7434,2017-05-10,271.70001220703125,273.60000610351557,267.29998779296875,268.89999389648443,7773514.0,0.00704234432923867,-1.0999954223865454,9.333774160732263,54.46987293649483,60.04124930080682,-0.8036459309309976,-5.548189003361472,-5.670393594277527,-10.65050404351291,12.339995743003163,6.300018310546818,6.820924029077673,4.58001251220702,-8.488971233477912,17.64899625789198,-1.954479360635446,11.114504385049486,6.8185779200000525,88.41466705123823,17.78585973997599,6.534491872842478,5,-1.95001220703125,-4.7500152587890625,-3.9000091552734375,-8.150009155273438,-19.400009155273438,2,-0.015826345665639008,6.555337040554199,269.79998779296875,1.0370393394631863,269.5,1.2089493773514604,265.0,-0.015826345665639008
7435,2017-05-11,265.10000610351557,265.29998779296875,260.989990234375,264.89999389648443,9791541.0,-0.024291519348503265,13.367243133265514,0.07143246395130742,49.52741042604596,57.8994679603354,4.988423102196691,1.3161960177786796,0.8875272520633075,-3.840934965230815,11.907613547483207,10.71002197265625,6.467040395100355,-2.144993591308662,-15.079074469133957,10.789087286516633,-8.61203403022131,4.3220468476039855,12.56584090671572,46.875,-22.610813018315923,6.467040438912648,5,4.649993896484432,1.8499908447266193,2.6974945068359943,-1.5500030517577557,-7.100006103515568,3,-0.0003772391596117419,-1.0999954223865454,271.70001220703125,6.555337040554199,269.79998779296875,1.0370393394631863,269.5,-0.0003772391596117419
7436,2017-05-12,264.79998779296875,267.29998779296875,263.79998779296875,265.60000610351557,6524605.0,-0.0011317174788357809,-1.4999836514043443,-3.999847421424022,48.863625854838176,55.25883436587598,4.3156987861324865,1.6869525523923699,1.121763410195399,-3.3501315204256343,12.034393006432008,3.5,5.888364963165088,-2.4350112915038835,-15.376707983802532,10.506685400794765,-8.90585963765318,4.0358370546454125,12.047225825134547,30.21405839716377,-37.04690054056556,6.470848346149321,5,4.95001220703125,2.1500091552734375,2.6500091552734375,-1.2499847412109375,-9.899993896484347,4,0.0007553331429441812,13.367243133265514,265.10000610351557,-1.0999954223865454,271.70001220703125,6.555337040554199,269.79998779296875,0.0007553331429441812
7437,2017-05-15,266.70001220703125,268.20001220703125,264.79998779296875,266.20001220703125,7997021.0,0.007175319114999468,-1.0605903676851371,-0.6249856952127089,45.23329196237608,52.447681419025216,1.1754073467681678,0.5059466894391562,-0.8491109354176842,-5.036804975899656,11.581103825047965,3.4000244140625,4.741113218326916,-0.9749877929687614,-13.156402117943856,11.206426532006361,-7.065694955456308,5.115719369518786,9.361313354629146,45.28163986399023,-17.577919433928948,6.090707162487556,5,0.399993896484375,0.2499847412109375,-2.2500076293945312,-3.1500091552734375,-13.300018310546847,0,0.00749906227393593,-1.4999836514043443,264.79998779296875,13.367243133265514,265.10000610351557,-1.0999954223865454,271.70001220703125,0.00749906227393593
7438,2017-05-16,269.70001220703125,270.60000610351557,265.39999389648443,267.5,6597739.0,0.011248593410903895,1.600006103515642,4.4000244140625,47.57281841055159,52.0922318012118,-3.755882616543488,-1.690764416725699,-3.76728165919684,-7.770312072821014,10.913929184267266,5.200012207031136,3.476270256462442,1.4600112915039176,-9.932765520529188,12.852788103537023,-4.236377114512663,7.156399697520499,5.606860820443956,69.07225227187504,8.97387241610533,5.6963884060165615,5,-4.3000030517578125,-2.7500152587890625,-5.850013732910156,-6.1500091552734375,-19.300018310546847,1,-0.007786451644294479,-1.0605903676851371,266.70001220703125,-1.4999836514043443,264.79998779296875,13.367243133265514,265.10000610351557,-0.007786451644294479
7439,2017-05-17,269.10000610351557,270.89999389648443,267.6090087890625,269.29998779296875,5760774.0,-0.0022247166346255343,-1.068516404998741,-0.09090026355946543,45.562136588536966,52.11765521399623,-2.5456838712376566,0.054012756583006194,-2.9843455304730355,-6.920563732584071,9.947441376310243,3.290985107421932,1.775690441782956,0.13500518798821304,-9.276137446630969,9.546147822607395,-4.570566129321378,4.840576505297804,5.482592491141872,81.8366586497737,24.44393984218361,4.705571317309594,5,-3.5,-0.9250106811522869,-7.150001525878849,-6.0,-15.700012207031165,2,-0.024897852304224144,1.600006103515642,269.70001220703125,-1.0605903676851371,266.70001220703125,-1.4999836514043443,264.79998779296875,-0.024897852304224144
7440,2017-05-18,273.20001220703125,274.10000610351557,266.53500366210943,269.60000610351557,8472397.0,0.015235994093357741,1.8018559229599993,-18.001678620474337,49.35781604258785,51.37203650197954,-5.009052076194223,-3.7831555331072195,-6.811322643774929,-10.731677307322457,10.787072822231819,7.565002441406136,-0.05905579145223783,3.945010375976551,-5.61928385966138,13.509304611614482,-0.8371367418424143,8.727157493795517,-16.0,91.26221071313282,36.71330897066481,4.782147117818972,5,-5.6550140380859375,-5.025016784667969,-11.250007629394531,-10.100006103515682,-18.06201171875,3,-0.07650076215748991,-1.068516404998741,269.10000610351557,1.600006103515642,269.70001220703125,-1.0605903676851371,266.70001220703125,-0.07650076215748991
7441,2017-05-19,274.29998779296875,275.10000610351557,270.5,274.20001220703125,8059281.0,0.0040262647759472525,4.4117330269632795,0.027770949010299226,48.98335976118469,50.27240878447179,-5.197684659442643,-4.424792909862276,-7.729466895734447,-11.543011309151325,11.464933089121276,4.600006103515568,0.3269809603276599,4.609986877441429,-5.045315408328349,14.265289163211207,-0.21766426544343176,9.43763802032629,-16.76197570800781,92.23284574428736,41.37798946250545,4.827651142884877,5,-6.2549896240234375,-6.124992370605469,-13.349983215332031,-11.199981689453182,-20.401992797851562,4,-0.0594239464759706,1.8018559229599993,273.20001220703125,-1.068516404998741,269.10000610351557,1.600006103515642,269.70001220703125,-0.0594239464759706
7442,2017-05-22,278.0,279.29998779296875,274.0,275.70001220703125,6172575.0,0.013488925890233316,1.1632764913242237,23.005494505494507,48.60335386021263,48.685965093647646,-8.45422599620673,-7.56770009137324,-11.278275149337446,-14.929936195221444,12.36209938227828,5.29998779296875,1.6074812957571112,7.709999084472656,-2.4576283220293362,17.87762649097465,2.62618538122166,12.793812787723652,-19.759508154296896,90.64756572808602,41.302451039096205,5.083813703251002,5,-7.855010986328125,-9.825004577636719,-17.04999542236328,-14.899993896484432,-19.600006103515568,0,-0.08309354713494821,4.4117330269632795,274.29998779296875,1.8018559229599993,273.20001220703125,-1.068516404998741,269.10000610351557,-0.08309354713494821
7443,2017-05-23,276.70001220703125,279.39999389648443,276.29998779296875,278.89999389648443,5773790.0,-0.004676215082621393,-1.0666497126291006,-0.9565188546559704,66.92306608845075,50.069653221642746,-6.786178343474262,-6.166446420316845,-9.723015163981131,-13.310064967191977,12.544596551906606,3.100006103515682,1.7458805403356337,6.14501037597654,-4.413196451966542,16.70321720391962,0.8659069620049991,11.42411378994808,-17.195950604492225,79.01295189296853,23.12863704337063,5.279103413971537,5,-6.5050201416015625,-8.525016784667969,-15.950004577636719,-13.600006103515682,-21.100006103515653,1,-0.08420678454149622,1.1632764913242237,278.0,4.4117330269632795,274.29998779296875,1.8018559229599993,273.20001220703125,-0.08420678454149622
7444,2017-05-24,277.60000610351557,278.14999389648443,276.0,277.29998779296875,6074872.0,0.003252597964509496,2.071433242506644,-0.1363730943694306,75.41897679303298,52.94649392908575,-7.555820698033642,-7.000039223470992,-10.480967385146812,-13.913628785645926,12.357741233355187,2.149993896484432,1.351282824775808,6.7750045776366505,-4.227174666882661,17.777183822155962,1.2739149553769948,12.276094199896306,-16.50426991746093,86.00863459531176,23.165836550146473,5.5010896222596655,5,-6.000015258789006,-9.425010681152287,-16.849998474121037,-14.5,-25.90000915527338,2,-0.09798275075285279,-1.0666497126291006,276.70001220703125,1.1632764913242237,278.0,4.4117330269632795,274.29998779296875,-0.09798275075285279
7445,2017-05-25,278.60000610351557,280.29998779296875,277.79998779296875,278.0,4029704.0,0.003602305396301464,-3.9998474167658458,1.999898280948211,71.79485173074521,55.49440791529764,-7.1962199647306875,-8.017296454784912,-11.408195822436653,-14.597197384322783,12.257354022370704,2.699981689453182,0.7071897785957617,7.5250045776366505,-3.9593353262854976,19.0093444815588,1.782834625675548,13.267174529597753,-16.039929300626568,82.65322645939543,15.13974605469167,5.74216995196108,5,-6.050018310546818,-10.300010681152287,-17.849998474121037,-15.5,-29.700012207031165,3,-0.09045230314053887,2.071433242506644,277.60000610351557,-1.0666497126291006,276.70001220703125,1.1632764913242237,278.0,-0.09045230314053887
7446,2017-05-26,281.70001220703125,283.6000061035156,278.10000610351557,278.39999389648443,8541140.0,0.011127085554922367,-1.8205172346335399,5.49997456894402,70.4697855990037,58.29846276381182,-8.54550390818531,-11.070577149366045,-14.468831449441495,-17.409031243026902,12.247913249209274,5.500000000000057,0.678701099330624,10.235009765625023,-2.1478821267380113,22.617901657988057,4.043563819443534,16.42645571180651,-17.365944305134292,80.20840949477545,9.925905538722205,6.191445946181509,5,-7.20001220703125,-11.300003051757812,-20.12500762939453,-18.600006103515682,-32.10000610351565,4,-0.09429183730112389,-3.9998474167658458,278.60000610351557,2.071433242506644,277.60000610351557,-1.0666497126291006,276.70001220703125,-0.09429183730112389
7447,2017-05-30,279.70001220703125,281.70001220703125,277.39999389648443,280.0,6038170.0,-0.007099751201040561,1.3243265535045303,-0.09090488740925852,65.71429401837247,60.31418227579192,-5.037247907272842,-9.203796536462335,-12.458336407656248,-15.129563319101692,11.96511568754227,4.300018310546818,1.451571173939783,8.020008850097668,-4.792425697309852,20.832443397505187,1.6137915763939077,14.426226123801428,-13.054031720940031,48.68433204704522,-21.511947832476366,6.406217273703751,5,-4.63250732421875,-9.300003051757812,-17.725006103515682,-16.600006103515682,-27.800018310546847,1,-0.09224889555176585,-1.8205172346335399,281.70001220703125,-3.9998474167658458,278.60000610351557,2.071433242506644,277.60000610351557,-0.09224889555176585
7448,2017-05-31,281.0,282.79998779296875,278.79998779296875,280.20001220703125,9466767.0,0.004647793122034338,-1.2221996168387501,-2.666734486266531,65.0485120470266,62.479335104512984,-5.1023303360324235,-10.946899437778256,-13.626122055982592,-16.109349123870743,10.847752471166649,4.0,2.4280333284068547,9.244996643066429,-3.776041114341922,22.26603440047478,2.734477764362282,15.755515521770576,-12.319536439817853,65.78942084911078,-2.0155094387812227,6.5105188787041675,5,-5.9324951171875,-10.599990844726562,-18.412494659423828,-17.899993896484432,-32.80000305175781,2,-0.0804270679840412,1.3243265535045303,279.70001220703125,-1.8205172346335399,281.70001220703125,-3.9998474167658458,278.60000610351557,-0.0804270679840412
7449,2017-06-01,279.29998779296875,281.5,279.10000610351557,281.0,6825870.0,-0.006049865505449281,-1.2857350462128003,-2.125047684443427,77.30762504269526,65.58486943785826,-2.015214690965081,-8.434965060195395,-11.86251714336936,-14.119720385947517,11.851686452694956,2.399993896484432,3.551656320647851,6.754985046386707,-6.073027018772791,19.582997111546206,0.34097901380692974,13.168991078966485,-8.829179127586599,30.645002510311333,-38.16301960679324,6.414006032579751,6,-2.2499847412109375,-8.899978637695312,-16.20998764038086,-16.199981689453182,-32.89999389648435,3,-0.08485493277937695,-1.2221996168387501,281.0,1.3243265535045303,279.70001220703125,-1.8205172346335399,281.70001220703125,-0.08485493277937695
7450,2017-06-02,275.10000610351557,280.89999389648443,274.39999389648443,280.89999389648443,8859364.0,-0.015037529083482881,1.2413840276973473,3.4117330269630513,67.2241144031769,67.61161995363517,2.774379812046277,-3.1605111576948843,-7.794729408681349,-9.696312675161778,12.690273041845954,6.5,4.3045002591156845,1.7700027465819517,-9.497671180030125,13.037676673194028,-3.863834216724115,7.403839709888018,-3.053693745557382,7.608818241525219,-63.351339445553556,5.633836963306051,6,3.6999969482422443,-4.699996948242131,-11.337497711181584,-11.94999694824213,-28.99999999999997,4,-0.08506000958236382,-1.2857350462128003,279.29998779296875,-1.2221996168387501,281.0,1.3243265535045303,279.70001220703125,-0.08506000958236382
7451,2017-06-05,272.29998779296875,279.29998779296875,272.29998779296875,275.79998779296875,5857678.0,-0.010178183382130612,-3.0,0.6034495459185166,59.09087306069628,68.77689986480001,5.879115041118382,0.22603390857443628,-5.123482148257949,-6.750750399315393,13.47799389915567,7.0,5.233796110812079,-1.3950149536132699,-11.978713886155106,9.188683978928566,-6.686864419884159,3.8968345126576196,11.300018310546875,0.0,-71.14284844521183,5.291849466270906,6,5.6500091552734375,-1.8999786376953125,-8.537479400634766,-9.149978637695312,-26.199981689453153,0,-0.08593461235949629,1.2413840276973473,275.10000610351557,-1.2857350462128003,279.29998779296875,-1.2221996168387501,281.0,-0.08593461235949629
7452,2017-06-06,270.0,272.5,269.29998779296875,272.0,8252320.0,-0.008446521836488086,1.1333414713541667,0.5714285714285714,50.4983189971571,66.95192796576738,7.7387787517399715,2.704038536019084,-2.7720999574717666,-4.358630050912666,13.904392064928588,3.20001220703125,5.618180852074772,-3.720002746582054,-14.264267757559423,6.8242622643953155,-8.992135252070739,1.5521297589066307,13.374005737304685,5.185275607638888,-63.48403053059806,5.272132505488694,6,6.4499969482421875,0.4000091552734375,-6.237491607666016,-6.8499908447265625,-25.5,1,-0.07555553294994222,-3.0,272.29998779296875,1.2413840276973473,275.10000610351557,-1.2857350462128003,279.29998779296875,-0.07555553294994222
7453,2017-06-07,268.70001220703125,272.10000610351557,268.60000610351557,269.39999389648443,7449591.0,-0.004814769603587954,-6.777830524565834,0.3499908447265909,49.35065835821157,64.05544813967612,8.699469341064912,4.129094451505921,-1.4347640972698628,-2.947586184796023,14.2814717946469,3.5,5.933263668965878,-4.964991760253895,-15.606376043170258,5.676392522662468,-10.285683901712105,0.3557003812043149,14.111032812500014,0.775241479322994,-63.49265280025009,5.320692141458196,6,7.399993896484375,1.6999969482421875,-4.487506866455078,-5.100006103515682,-22.70001220703125,2,-0.06252332544593475,1.1333414713541667,270.0,-3.0,272.29998779296875,1.2413840276973473,275.10000610351557,-0.06252332544593475
7454,2017-06-08,267.39999389648443,269.45999145507807,266.20001220703125,269.29998779296875,5773095.0,-0.004838177340852345,1.9369166265723723,2.7143479966862745,39.64281315701428,60.482999409261566,9.387672085812994,5.365542888804839,-0.11173400959961555,-1.6195864872027528,14.179553795113636,3.259979248046818,5.95685227691763,-6.050009155273358,-17.027020378400664,4.927002067853948,-11.538514766837011,-0.5615035437097049,14.558388788085892,8.1631509127262,-50.513568392676966,5.488505611563641,6,7.500015258789006,3.0000152587890057,0.22500228881830253,-0.44999694824224434,-21.699996948242244,3,-0.07180253323294739,-6.777830524565834,268.70001220703125,1.1333414713541667,270.0,-3.0,272.29998779296875,-0.07180253323294739
7455,2017-06-09,265.0,267.5,258.60000610351557,267.5,15327842.0,-0.008975295255292726,6.119995117187545,1.3157937005092026,34.12970705195906,56.445212904034385,10.790348569958553,8.176894039293416,2.245173063215475,0.8202645568810567,15.419060322883137,8.899993896484432,5.064281609255374,-8.44500274658202,-19.43810858225703,2.54810308909299,-13.941555664419525,-2.948449828744515,15.697713046367198,30.917872259497138,-22.542874444218967,5.4965529178375,6,5.6999969482421875,5.4000091552734375,4.649993896484375,1.9499969482421875,-17.0,4,-0.07018870227741736,1.9369166265723723,267.39999389648443,-6.777830524565834,268.70001220703125,1.1333414713541667,270.0,-0.07018870227741736
7456,2017-06-12,265.0,265.60000610351557,263.29998779296875,264.29998779296875,6827740.0,0.0,1.4210407966592562,-0.2800048828125,24.609350785589967,51.877996989280774,9.132735480463907,8.635387560248887,2.294687657002214,0.8269952323421421,16.455022525062123,2.300018310546818,3.716867306999063,-8.455003356933616,-19.415310432833508,2.5053037189662746,-13.935156894883562,-2.974849818983671,13.48794235208203,46.043141775070204,-2.601621344459879,5.480153537949957,6,5.6999969482421875,5.600006103515625,3.3499984741210938,1.9499969482421875,-18.199996948242188,0,-0.07132073168484676,6.119995117187545,265.0,1.9369166265723723,267.39999389648443,-6.777830524565834,268.70001220703125,-0.07132073168484676
7457,2017-06-13,268.70001220703125,269.79998779296875,265.39999389648443,266.20001220703125,7508869.0,0.013962310215212215,-1.1463193152214683,3.5713662917429594,35.71428571428572,48.61863850786512,4.144075486248255,5.368119101604634,-1.31501859634227,-2.8526861519605973,17.148154881750973,4.79998779296875,2.579630198423388,-4.854991149902332,-15.589976832151933,5.879994532347268,-10.222483991027104,0.5125016912224396,7.799136520194111,74.81486002604208,28.77172573988348,5.367492841124792,6,1.3499908447265625,2.399993896484375,-0.35001373291015625,-1.7500152587890625,-21.500015258789062,1,-0.08410869027464918,1.4210407966592562,265.0,6.119995117187545,265.0,1.9369166265723723,267.39999389648443,-0.08410869027464918
7458,2017-06-14,267.60000610351557,270.20001220703125,267.60000610351557,268.20001220703125,8303115.0,-0.004093807419212725,-7.666598850514798,-0.24000244140627275,32.26951122115719,43.61440363880533,3.5128084877014203,6.643338793536941,-0.14207477078053898,-1.7768603644956897,17.52981587026034,2.600006103515682,1.1648204018169963,-5.849996948242222,-16.783000029994696,5.083006133510253,-11.316498489118487,-0.383495407365956,7.109228361338808,77.58616607341541,35.08655669030642,5.466501540876243,6,2.149993896484432,3.500000000000057,0.7499923706055256,-0.6500091552733807,-18.99999999999997,2,-0.08632289079462807,-1.1463193152214683,268.70001220703125,1.4210407966592562,265.0,6.119995117187545,265.0,-0.08632289079462807
7459,2017-06-15,262.39999389648443,266.89999389648443,260.60000610351557,265.70001220703125,15109810.0,-0.019432033215349143,1.2105291336727713,5.499974568942978,25.00000000000017,38.92283537178571,6.776023556127541,11.92717912072186,5.100969296003996,3.45311391915169,18.247794532382194,7.0,-0.21009951020772633,-10.71500854492183,-22.580091005520615,1.1500739156769555,-16.647549775221194,-4.782467314622465,10.698317732236035,32.75849822024817,-4.469368361940155,5.932541230299386,6,6.550003051757756,8.700012207031193,5.950004577636662,4.550003051757756,-15.399993896484432,3,-0.062499978193422345,-7.666598850514798,267.60000610351557,-1.1463193152214683,268.70001220703125,1.4210407966592562,265.0,-0.062499978193422345
7460,2017-06-16,252.3000030517578,266.0,249.8999938964844,263.5,35982898.0,-0.038490819663322906,-1.0124988436709976,3.393919637490233,12.69035238112572,33.76722196294453,14.864922165601456,21.482532055475986,15.162977374320462,13.570945188489418,18.988370788673258,16.100006103515597,-2.0470118801183617,-19.769998931884743,-34.8495934910801,-4.690404372689386,-27.30979621148242,-12.230201652287064,19.34847802444216,11.822694534351665,-19.14354749798066,7.539797279597689,6,8.899993896484375,14.449996948242188,16.04999542236328,14.649993896484375,-9.0,4,-0.02615935800112401,1.2105291336727713,262.39999389648443,-7.666598850514798,267.60000610351557,-1.1463193152214683,268.70001220703125,-0.02615935800112401
7461,2017-06-19,258.0,259.29998779296875,252.781005859375,255.6000061035156,11527075.0,0.02259213983074293,1.6076086890178773,-0.21428522771705547,24.825975482563564,30.914739350211914,7.736755555435479,15.282299986159558,9.677429532516612,7.982789958790704,19.6386057335028,6.9999847412109375,-4.107333387702283,-13.255002593994163,-29.54080497610488,3.0307997881165534,-21.397903785049493,-5.112101402938833,11.03866261463412,39.90147190806842,10.714761517723854,8.142901191055355,6,3.0,8.75,10.349998474121094,8.949996948242188,-12.899993896484403,0,-0.03875968992248058,-1.0124988436709976,252.3000030517578,1.2105291336727713,262.39999389648443,-7.666598850514798,267.60000610351557,-0.03875968992248058
7462,2017-06-20,254.8999938964844,259.75,254.3999938964844,260.20001220703125,1830534.0,-0.012015527533006165,1.431824329479315,-2.208346578843597,20.93542103360059,27.75749075858847,9.464908987841255,17.458062535313132,12.99574578669646,11.169763261443933,19.769765452815854,5.350006103515597,-5.855058625587617,-15.200008392333956,-32.702734566324324,2.302717781656412,-23.95137147932914,-6.448645305338772,11.842028471971759,24.630519655256947,0.07075712158484038,8.751363086995179,6,5.150009155273409,11.850006103515597,13.45000457763669,12.050003051757784,-6.399993896484403,1,-0.03177713236045043,1.6076086890178773,258.0,-1.0124988436709976,252.3000030517578,1.2105291336727713,262.39999389648443,-0.03177713236045043
7463,2017-06-21,253.3999938964844,256.32101440429693,253.1999969482422,254.8999938964844,3758208.0,-0.005884660792142449,-2.2852920862846755,0.28301789014861584,21.029097512852218,25.689300131459355,9.573075817163698,18.04832956817299,14.762378742018456,12.723343406528357,19.939751566633007,3.1210174560547443,-7.2833632280595,-15.535007476806612,-34.247943438457156,3.1779284848439033,-24.891475457631856,-6.178539495981369,11.320985055335171,20.588235294117613,-3.0695228598118582,9.356467980825261,6,6.650009155273409,13.350006103515597,13.625007629394503,13.550003051757784,-4.299987792968807,2,-0.02446723400780726,1.431824329479315,254.8999938964844,1.6076086890178773,258.0,-1.0124988436709976,252.3000030517578,-0.02446723400780726
7464,2017-06-22,250.3999938964844,253.8000030517578,249.8000030517578,253.6000061035156,2748710.0,-0.011838990024701901,1.2222184546263721,2.1333414713541288,21.609201288893274,24.298132824452043,11.072412138492354,19.9277993688182,17.7610884098045,15.817504487036985,20.298663263374415,4.0,-8.411021200280175,-17.17500686645505,-37.14761194881359,2.7975982159035198,-27.16130940763432,-7.188704325275779,12.542466848694943,3.703647887363918,-21.07604888478095,9.98630254117928,6,9.600013732910128,16.300010681152315,15.775009155273409,16.550003051757784,-3.699996948242216,3,-0.007188449827650212,-2.2852920862846755,253.3999938964844,1.431824329479315,254.8999938964844,1.6076086890178773,258.0,-0.007188449827650212
7465,2017-06-23,253.3999938964844,254.1000061035156,250.0,250.5,551752.0,0.011980830962960098,-1.1025705231033933,-0.9062446356024587,28.375299065198675,24.716571522186342,6.988862711928192,15.750620528995313,14.76884080866975,12.891745303601823,20.377668218799634,4.100006103515597,-9.439127845138955,-12.91500625610351,-33.13707120651125,7.3070586943042315,-23.02603873130741,-2.803973780899611,7.702522771615946,36.180823606811074,7.925174572728817,10.111032475203876,6,6.600013732910128,13.300010681152315,13.48750686645505,13.550003051757784,-8.599990844726591,4,-0.025256487966210606,1.2222184546263721,250.3999938964844,-2.2852920862846755,253.3999938964844,1.431824329479315,254.8999938964844,-0.025256487966210606
7466,2017-06-26,255.13800048828125,255.6000061035156,252.8000030517578,255.1000061035156,1586953.0,0.006858747567716428,4.8211781873555495,0.01310153956244982,32.77390139839706,24.38986215375427,4.1402024386947005,12.56482851135172,12.981571427980668,11.222872510624484,19.945472941445523,2.800003051757784,-10.089208887811878,-9.84889907836913,-29.290451316761335,9.592653160023104,-19.569675197565232,-0.12812295917302663,4.382164273531146,53.648231896859755,21.545944153434235,9.720776119196112,6,4.862007141113281,11.562004089355469,12.721996307373047,11.811996459960938,-6.8379974365234375,0,-0.046398409542553254,-1.1025705231033933,253.3999938964844,1.2222184546263721,250.3999938964844,-2.2852920862846755,253.3999938964844,-0.046398409542553254
7467,2017-06-27,253.8979949951172,255.3470001220703,253.58999633789062,254.5,562285.0,-0.004860136439068019,-1.8850581912481366,-15.84457831324116,32.819536101882875,24.450976029390457,3.4193109946024833,12.408910810930422,14.385778904661152,12.51911632910469,19.64225096478664,1.7570037841796875,-10.44647142670783,-9.798803710937477,-28.54125311132549,8.943645689450534,-19.17002841113151,-0.4275790107434716,4.261347127287593,62.84288926691899,25.671771743177914,9.371224700194006,6,4.452003479003906,12.802009582519531,14.21200180053711,13.052001953125,-4.097991943359375,1,-0.03465166746106363,4.8211781873555495,255.13800048828125,-1.1025705231033933,253.3999938964844,1.2222184546263721,250.3999938964844,-0.03465166746106363
7468,2017-06-28,258.39999389648443,259.29998779296875,254.1999969482422,254.3000030517578,1317035.0,0.017731526006945497,-1.3720870814925215,-6.810559399792252,40.27658351049521,26.14837419722324,-2.8216798449986698,6.458072519979453,10.087562136024815,8.108089173986002,18.885483950906234,5.4019927978515625,-10.520929111326097,-4.166804504394463,-21.16026793891581,12.826658930126882,-12.663536221655136,4.32992721286621,-8.59999084472662,90.526364820565,47.63345990404747,8.49673171726068,6,-0.4999923706055256,8.300010681152287,10.759998321533146,8.550003051757756,-6.099990844726619,2,-0.03831267078299694,-1.8850581912481366,253.8979949951172,4.8211781873555495,255.13800048828125,-1.1025705231033933,253.3999938964844,-0.03831267078299694
7469,2017-06-29,255.6000061035156,260.20001220703125,255.5,259.39999389648443,311016.0,-0.01083586632780853,-1.350006103515625,-0.9268283605697203,39.93145969792319,29.175163899089625,-1.215535079196684,7.790924226338831,13.185501211714524,10.871920442861011,18.022705118184483,4.70001220703125,-11.328697483054214,-5.781793212890676,-21.083300938436963,9.519714512655582,-13.432547075663791,1.8689606498824674,-5.610003356933561,54.90195491781179,10.060780657399093,7.65075386277313,6,-0.5999984741210653,11.099998474121122,13.584987640380888,11.349990844726591,-3.1000061035155966,3,-0.025430359330146368,-1.3720870814925215,258.39999389648443,-1.8850581912481366,253.8979949951172,4.8211781873555495,255.13800048828125,-0.025430359330146368
7470,2017-06-30,251.6999969482422,255.3999938964844,251.3999938964844,255.6999969482422,4360074.0,-0.015258251416840451,1.352945400364377,1.052634960407307,36.85251626562345,30.5114462083185,2.8948355529889795,10.380174988373653,16.931641316052378,14.789369761843659,18.352656122210355,4.200012207031193,-12.141862282106757,-8.51180191040038,-22.95090624860194,5.927302427801209,-15.731354079501159,-1.2922497412995995,-1.3015938232421718,3.4091184946539212,-39.57478012213582,7.21955216910079,6,3.3000106811523438,15.000007629394531,18.187496185302734,15.25,-1.6999969482421875,4,-0.01986491879468777,-1.350006103515625,255.6000061035156,-1.3720870814925215,258.39999389648443,-1.8850581912481366,253.8979949951172,-0.01986491879468777
7471,2017-07-03,248.8999938964844,253.8000030517578,247.5,251.6999969482422,12666833.0,-0.011124366649609252,-1.2500047683793778,0.700000762939446,30.07245464290216,31.526672164907566,4.7698553976793505,11.949901545470283,19.600094454719823,17.491711635156406,19.287450600393324,6.3000030517578125,-12.348190247256042,-10.141805267333979,-24.244969309470235,3.9613587748023065,-17.193387288402135,-3.0902232462658503,11.300018310546847,11.02356339239823,-26.780010737423538,7.051582021068142,7,4.950012207031222,16.65000915527341,21.524997711181612,18.050003051757784,-2.699996948242216,0,-0.01647244252818969,1.352945400364377,251.6999969482422,-1.350006103515625,255.6000061035156,-1.3720870814925215,258.39999389648443,-0.01647244252818969
7472,2017-07-04,249.6000061035156,255.8000030517578,248.0,255.0,8552200.0,0.0028124235604534142,1.2285723005022322,1.9285671467730718,31.737023844320817,32.71644175729296,3.619619443154022,10.164342541240927,18.76105929169333,16.677957024842755,20.698590326304522,7.8000030517578125,-10.973707300539274,-8.421793365478521,-22.133322698399326,5.289735967442283,-15.277558031938923,-1.5660286990181191,10.346005859375026,16.535465236426674,-15.56519117045513,6.855764666460409,7,4.250000000000028,15.549987792968778,22.849998474121122,18.00000000000003,-3.800003051757784,1,-0.005208345432566319,-1.2500047683793778,248.8999938964844,1.352945400364377,251.6999969482422,-1.350006103515625,255.6000061035156,-0.005208345432566319
7473,2017-07-05,251.8999938964844,252.8000030517578,248.3000030517578,249.8999938964844,8685913.0,0.009214694458040018,1.3684096402958938,-0.37037078899331244,38.680466909684284,34.613249048491966,1.2119276645685488,6.894701305207292,16.171823672469856,14.287623121800124,22.316421913469263,4.5,-10.425097423203965,-5.281804656982416,-18.27871861864807,7.715109304683267,-11.780261637815244,1.2166523238504112,7.797097827148406,34.645587931391006,2.519578168294153,6.498456980832842,7,1.9500122070312216,13.249999999999972,20.833763122558565,15.700012207031222,-8.199996948242216,2,-0.008336605381537132,1.2285723005022322,249.6000061035156,-1.2500047683793778,248.8999938964844,1.352945400364377,251.6999969482422,-0.008336605381537132
7474,2017-07-06,248.1999969482422,252.8999938964844,245.8999938964844,251.1999969482422,9886569.0,-0.01468835664109902,1.1875020861645373,-1.5,44.872429993931604,36.44626359612896,5.1037506802756525,9.573361821527214,19.507823915891663,17.908372556434927,24.22931409630832,7.0,-9.459842264167321,-8.021801757812511,-20.67256141355449,4.628957897929467,-14.347181585683472,-1.696421929941522,11.253152940917971,23.232332573476945,-10.988430338495668,6.325379827870984,7,4.850006103515625,15.5,24.53376007080078,19.400009155273438,-6.599990844726591,3,0.016518961135888466,1.3684096402958938,251.8999938964844,1.2285723005022322,249.6000061035156,-1.2500047683793778,248.8999938964844,0.016518961135888466
7475,2017-07-07,246.3999938964844,248.5,243.89300537109372,246.8999938964844,13577643.0,-0.007252228339604483,1.4902591511193026,0.16666666666666666,33.92461112943748,36.57412023291123,6.488742389711263,10.44391677253131,20.870276353790672,19.597099529813335,25.1418049184021,4.606994628906278,-8.419528352532723,-8.891804504394514,-21.560133765547306,3.7765247567582776,-15.225969134970939,-2.5576398738181183,12.51102975296871,21.05474942236538,-11.933251017150265,6.334164630576398,7,5.646514892578097,15.996505737304659,27.32501220703122,21.20001220703122,-6.299987792968807,4,0.024756518890492574,1.1875020861645373,248.1999969482422,1.3684096402958938,251.8999938964844,1.2285723005022322,249.6000061035156,0.024756518890492574
7476,2017-07-10,246.1000061035156,248.8000030517578,245.6529998779297,246.3999938964844,7563945.0,-0.001217482956167748,-4.271361022364217,0.5999755859376137,36.778864008788446,37.014045555900736,6.003163964057336,9.755536171171485,20.710535319931324,19.776550371262573,26.078522390194458,3.147003173828125,-7.2006403320265235,-8.246792602539102,-20.68350031260789,4.189915107529714,-14.465146457573525,-2.0284387475047083,11.909936449235971,18.53532512235094,-14.869144919583704,6.218353855034404,7,5.946502685546903,15.496490478515653,28.50000000000003,21.50000000000003,-4.300003051757784,0,0.015847191384643633,1.4902591511193026,246.3999938964844,1.1875020861645373,248.1999969482422,1.3684096402958938,251.8999938964844,0.015847191384643633
7477,2017-07-11,246.1000061035156,246.1000061035156,246.1000061035156,246.1000061035156,0.0,0.0,1.0,-0.0,38.51480793994812,36.818292714728834,5.3425160150731585,8.406598733770437,20.19297099894223,19.65159608014838,27.85873347117484,0.0,-6.539033011538891,-7.116792297363304,-18.082263514278708,3.8486789195521,-12.59952790582102,-1.6340566889055879,11.062920218336473,24.503203553555604,-10.087763095675005,5.482735608457706,7,5.946502685546903,12.096496582031278,28.074996948242216,21.50000000000003,-3.5,1,0.000406301675118792,-4.271361022364217,246.1000061035156,1.4902591511193026,246.3999938964844,1.1875020861645373,248.1999969482422,0.000406301675118792
7478,2017-07-12,244.5,246.8999938964844,244.0,245.0,5738310.0,-0.0065014468258184355,-2.8666585286458712,-100.0,40.289675858771325,36.85809451037863,5.323252876377694,8.629727979667138,21.11397384236932,21.103301850403682,29.90178260379398,2.8999938964844034,-6.309762537460955,-7.561798095703125,-16.89281938282045,1.7692231914141985,-12.227308739261787,-2.8962874521444633,11.866731064806572,6.739151795243902,-30.44692749245225,4.665510643558667,7,5.346504211425781,13.49650573730463,28.925003051757812,23.100006103515625,-4.8000030517578125,2,0.005316985896759885,1.0,246.1000061035156,-4.271361022364217,246.1000061035156,1.4902591511193026,246.3999938964844,0.005316985896759885
7479,2017-07-13,246.0,247.3000030517578,243.3999938964844,245.1000061035156,9539968.0,0.006134969325153339,1.2285766601562338,-1.7999877929688068,37.188378384090264,36.8954125235416,2.5907273680321623,6.153582406246699,19.454207874600627,19.444654408643203,31.06093171368929,3.900009155273409,-5.980497524393087,-5.241798400878906,-13.576783836228572,3.0931870344707306,-9.409291118553739,-1.0743056832040736,9.618307523183802,48.14817954477996,10.387361889457232,4.167492717674822,7,3.5999984741210938,10.800003051757812,27.25000762939453,21.600006103515625,-8.899993896484403,3,-0.009349605901454505,-2.8666585286458712,244.5,1.0,246.1000061035156,-4.271361022364217,246.1000061035156,-0.009349605901454505
7480,2017-07-14,245.6999969482422,247.3000030517578,245.0,245.1999969482422,5076870.0,-0.0012195246006415639,-4.111152555016785,0.5555593231833266,32.80372589784815,37.1988871074245,2.1793028937926806,6.254445954224934,19.719840542029033,19.587444845072582,31.10291046074753,2.3000030517578125,-6.407105600034271,-5.211801147460932,-13.886090776674848,3.4624884817529846,-9.548945962067904,-0.8746563328539594,8.940845484805664,42.59257689427625,6.558798689219728,4.337144814606959,7,3.9000015258789062,11.100006103515625,26.95001220703125,21.900009155273438,-8.099990844726591,4,-0.016686979632280052,1.2285766601562338,246.0,-2.8666585286458712,244.5,1.0,246.1000061035156,-0.016686979632280052
7481,2017-07-17,248.0,248.3000030517578,245.3000030517578,245.3000030517578,4301088.0,0.009361021897946298,-1.2222247339598864,5.399993896484375,39.65336604017227,38.078480684741315,-0.29255517978495504,3.337996252463597,17.23095214456373,17.178732264436007,31.0458927181265,3.0,-6.61540062321771,-2.4117980957031193,-10.498715921538803,5.675119730132565,-6.455257008620947,1.6316608172147085,5.7415745501227775,93.87750017905685,58.705343906151484,4.0434589129178375,7,0.14999389648440342,8.800003051757812,22.550003051757812,19.600006103515625,-10.300003051757812,0,-0.03185481409872748,-4.111152555016785,245.6999969482422,1.2285766601562338,246.0,-2.8666585286458712,244.5,-0.03185481409872748
7482,2017-07-18,246.8000030517578,248.0,246.4499969482422,247.8999938964844,6427593.0,-0.004838697371944312,1.3846144817305774,-0.4074044770468099,26.984142362097103,36.77888906834275,0.5235493246909755,4.110811529018747,18.079154626119703,18.24118053377191,31.07410350606227,1.5500030517578125,-6.356899119919376,-3.2067955017089957,-11.157463251722277,4.743872248304285,-7.182129376715636,0.7685383732976447,6.114245046073904,69.38781229856083,39.51493495507978,3.975333875006639,7,1.349990844726591,10.0,23.849998474121094,20.800003051757812,-9.900009155273409,1,-0.020259319036359247,-1.2222247339598864,248.0,-4.111152555016785,245.6999969482422,1.2285766601562338,246.0,-0.020259319036359247
7483,2017-07-19,247.1999969482422,248.8000030517578,247.1999969482422,247.1999969482422,5544782.0,0.0016207207922946942,0.0,-0.0,31.578929756709385,35.301833486429175,-0.6853196387432376,3.3966622936787303,17.31509000435176,17.694987095331726,30.8926744877446,2.0,-5.473082083546757,-2.4968017578125057,-10.373545293390634,5.379941777765623,-6.435173525601556,1.4415700099765445,4.953110813481743,70.37030757710605,41.859748540660604,3.9383717677890586,7,-1.0999984741210938,9.600006103515625,23.37500762939453,20.400009155273438,-10.0,2,-0.018608377433312562,1.3846144817305774,246.8000030517578,-1.2222247339598864,248.0,-4.111152555016785,245.6999969482422,-0.018608377433312562
7484,2017-07-20,248.6000061035156,250.1999969482422,248.0,248.1000061035156,4595035.0,0.005663467526524801,-5.285595954312133,100.0,42.364555717497396,36.23960510732472,-2.2603168564647262,1.9551288299178111,15.49851916566999,16.188966246189608,30.2096066869556,3.0,-4.697197891760197,-1.006793212890642,-8.890836313782728,6.877249888001472,-4.948814763336685,2.935228337555401,2.8528525489891763,69.2309272360736,35.99425110719796,3.9420215504460536,7,-1.8000106811523153,6.549987792968835,21.824996948242216,19.00000000000003,-12.5,3,-0.03580051865150602,0.0,247.1999969482422,1.3846144817305774,246.8000030517578,-1.2222247339598864,248.0,-0.03580051865150602
7485,2017-07-21,247.0,249.6269989013672,246.3560028076172,248.6999969482422,4763087.0,-0.006436066227807569,-1.1894281001526905,-3.399993896484375,45.02619557766874,37.15597528164475,-0.6327944411460749,3.215963568245627,16.867553251554853,17.65022653598976,29.65528324053172,3.27099609375,-4.602004462572552,-2.28679962158202,-10.041054489437329,5.4674552462733175,-6.163927055509674,1.5903278123456346,3.808629472023142,34.69385848545431,-1.2967513858933088,3.8771274339276647,7,-0.20000457763671875,7.6999969482421875,23.025001525878906,20.600006103515625,-16.300003051757812,4,-0.04008094694932962,-5.285595954312133,248.6000061035156,0.0,247.1999969482422,1.3846144817305774,246.8000030517578,-0.04008094694932962
7486,2017-07-24,243.3000030517578,247.8500061035156,242.5,247.3999938964844,7705118.0,-0.014979744729725408,1.1399959106570239,2.4117636499089126,35.74659352571392,36.8483959022854,2.937123134039979,6.306976663931238,20.298493718330064,21.178973407170417,29.613402139081973,5.350006103515597,-4.742325353151813,-5.3948966979980355,-13.075473678243668,2.285680282247597,-9.235185188120852,-1.5546082078752193,6.915935574222232,10.389654140583044,-26.90269251266999,3.840288490122811,7,3.0499954223632812,8.050003051757812,20.67499542236328,23.449996948242188,-7.5,0,-0.02342785399402414,-1.1894281001526905,247.0,-5.285595954312133,248.6000061035156,0.0,247.1999969482422,-0.02342785399402414
7487,2017-07-25,245.1000061035156,246.6999969482422,243.1999969482422,243.8000030517578,7985353.0,0.007398286186518721,-1.7999829102605576,-0.3170746230884511,34.259291964130384,36.17835324732529,1.0955627965805377,4.020171319372849,18.18355017888578,19.203675119613678,29.56925773086877,3.5,-4.2450229690314245,-3.1549942016601733,-10.584513245790049,4.274524842469702,-6.869753723725125,0.5597653204047788,4.526992797851591,33.76632641535196,-3.701331030778505,3.7147595220649414,7,1.2499923706054972,6.250000000000028,18.774993896484403,21.649993896484403,-9.5,1,-0.030191795067308513,1.1399959106570239,243.3000030517578,-1.1894281001526905,247.0,-5.285595954312133,248.6000061035156,-0.030191795067308513
7488,2017-07-26,248.5,249.6999969482422,244.44400024414062,245.3999938964844,7576731.0,0.013871863777304316,-1.0973677640912607,2.384614481730608,50.70423241496451,37.68011480631131,-1.874483381467826,-0.16815507349718928,14.404916866939516,15.705455312022423,30.06363165515363,5.2559967041015625,-3.7964380526913146,0.7399993896484318,-4.961855594826773,6.441854374123636,-2.1109281025891846,3.5909268818860482,-6.0,77.92210880511745,37.057030783181,2.8509274922376036,7,-2.1500015258789062,2.850006103515625,14.900001525878906,18.25,-12.399993896484403,2,-0.0466801050443284,-1.7999829102605576,245.1000061035156,1.1399959106570239,243.3000030517578,-1.1894281001526905,247.0,-0.0466801050443284
7489,2017-07-27,249.1000061035156,250.0279998779297,247.8000030517578,248.1000061035156,6032861.0,0.0024145114829601244,-1.7849854088387187,0.3225800100412508,56.716446236697784,40.33708373285016,-2.22219732125248,-1.3492708393666533,13.444779696219513,15.062406977922507,30.73780978909213,2.227996826171875,-3.402034422135472,1.6650054931640454,-2.7513610139093885,6.081372000237479,-0.5431777603726857,3.8731887467007766,-6.456006164550757,87.67277112829467,42.471757294437346,2.2081832535367183,7,-2.750007629394503,2.2500000000000284,14.29999542236331,17.649993896484403,-15.0,3,-0.04777201470773251,-1.0973677640912607,248.5,-1.7999829102605576,245.1000061035156,1.1399959106570239,243.3000030517578,-0.04777201470773251
7490,2017-07-28,246.6999969482422,248.8000030517578,246.1000061035156,247.3999938964844,5132593.0,-0.009634721382849154,-1.84213400579835,-0.6999969482422159,51.35132905950309,41.6368574016647,0.37389869398546693,0.6924466910315914,15.317168672482012,17.424141279329774,31.013360946289076,3.0,-3.004689038868264,-0.48500366210936363,-4.425226176902612,3.4552188526838847,-2.455114919506002,1.4851075952872748,-3.7606370117187566,55.79167131173293,6.919474459075815,1.970111257396628,7,-0.34999847412109375,4.6500091552734375,16.650009155273438,20.00000762939453,-10.899993896484375,4,-0.04296713001966712,-1.7849854088387187,249.1000061035156,-1.0973677640912607,248.5,-1.7999829102605576,245.1000061035156,-0.04296713001966712
7491,2017-07-31,244.8000030517578,246.8999938964844,244.4199981689453,246.3000030517578,5752142.0,-0.007701637292208741,-1.194677001188315,2.142866485013537,47.302900623583774,43.89449720849655,1.9805090125388745,2.392178698368866,16.621124983603863,19.22013516805299,30.9435032370001,2.479995727539091,-2.649864801724277,-2.179998016357416,-6.170828139753496,1.8108321070386637,-4.175413078055442,-0.18458295465939045,-1.5770975175781246,23.433002592294628,-27.34350568385635,1.9954150616980335,7,1.5499954223632812,6.5500030517578125,18.550003051757812,21.900001525878906,-7.8000030517578125,0,-0.0575980634303116,-1.84213400579835,246.6999969482422,-1.7849854088387187,249.1000061035156,-1.0973677640912607,248.5,-0.0575980634303116
7492,2017-08-01,248.3000030517578,248.3999938964844,245.1000061035156,246.1999969482422,4916979.0,0.014297385442679111,1.8695698325504655,-1.4000040690104167,57.30769388774354,46.75324877861146,-1.4352742850405207,-1.2756090502499262,12.434187998605807,15.597110601449913,31.134153775648098,3.599990844726591,-2.0366680832475765,1.3850021362304688,-2.466051651340848,5.236055923801786,-0.5405247575552039,3.3105290300161414,-4.804893743828131,69.186941876221,12.309596846382263,1.9255268937856587,8,-1.9500045776367188,3.0500030517578125,15.050003051757812,18.400001525878906,-11.100006103515625,1,-0.050342327210501026,-1.194677001188315,244.8000030517578,-1.84213400579835,246.6999969482422,-1.7849854088387187,249.1000061035156,-0.050342327210501026
7493,2017-08-02,249.8000030517578,250.6999969482422,247.4900054931641,248.6000061035156,6664168.0,0.006041079265260096,1.14000518801465,0.5714254573990515,57.30769388774354,48.41359746419437,-2.8247284113122646,-3.099937080474149,10.292426896021198,14.039041324828759,31.100496836855395,3.2099914550780966,-1.7552180830703037,2.990001678466797,-0.37226593928647844,6.352269296220072,1.3088678695901592,4.6711354873434345,-6.043578121028133,85.66888421298164,26.543622238681692,1.6811338088766372,8,-3.2000045776367188,1.5500030517578125,12.724998474121094,16.900001525878906,-14.900009155273409,2,-0.056845463469830326,1.8695698325504655,248.3000030517578,-1.194677001188315,244.8000030517578,-1.84213400579835,246.6999969482422,-0.056845463469830326
7494,2017-08-03,252.3000030517578,253.8000030517578,249.8000030517578,250.0,5418020.0,0.01000800628285825,-1.962966311946515,1.9166740841523904,61.70213341586789,50.26647944621649,-5.302280928521441,-5.562202772189153,7.137470355927633,11.43105130059223,30.479379720462834,4.0,-0.9420188413601522,5.28500137329101,1.1538479721628505,9.41615477441917,3.219424672726916,7.350578073855104,-8.126963799977375,84.0085371090954,21.850487582911363,2.0655767005640864,8,-4.150001525878906,-0.9499969482421875,10.0,14.400001525878906,-16.199996948242216,3,-0.06420926180059894,1.14000518801465,249.8000030517578,1.8695698325504655,248.3000030517578,-1.194677001188315,244.8000030517578,-0.06420926180059894
7495,2017-08-04,252.5,254.0,251.1999969482422,252.3000030517578,5061786.0,0.0007926949893899415,-1.3333269755288104,0.08695507951145402,58.62068763921453,52.80804545882767,-5.185352265294625,-5.56720435519361,6.239099143460976,11.081616280422168,29.566035402020685,2.8000030517578125,-0.3091299586742764,5.179998016357416,0.39159089070986397,9.968405142004968,2.78579445353364,7.574201579181192,-7.556803644221361,84.34238295093456,25.11447481838205,2.394203562823771,8,-3.9000015258789062,-3.3499984741210938,8.350006103515625,14.200004577636719,-13.399993896484403,4,-0.07287126295637392,-1.962966311946515,252.3000030517578,1.14000518801465,249.8000030517578,1.8695698325504655,248.3000030517578,-0.07287126295637392
7496,2017-08-07,250.0,253.5,249.0,252.6000061035156,5115203.0,-0.00990099009900991,1.0454573828366127,-13.000228885328308,55.83940853834775,55.20583618929627,-1.8271560193069263,-2.909202029812036,7.897337944181004,13.380995783532683,28.842371864232607,4.5,-0.14751879136522916,2.4849983215331974,-2.4106604450635984,7.380657088129993,0.0371689382347995,4.932827704831595,-4.151123279799236,55.05614895331507,-2.767357178462788,2.447829383298403,8,-0.7900009155273438,-0.8499984741210938,10.850006103515625,16.70000457763672,-10.399993896484403,0,-0.0567999877929688,-1.3333269755288104,252.5,-1.962966311946515,252.3000030517578,1.14000518801465,249.8000030517578,-0.0567999877929688
7497,2017-08-08,246.1999969482422,250.1000061035156,238.6000061035156,250.0,11401111.0,-0.015200012207031266,4.749978065574478,1.4615362043264595,48.3766243417174,54.94721307004659,2.397402211258054,0.9472417526311574,10.85854397894542,16.953051629749382,28.676703855308528,11.5,-0.026724550061203445,-1.3200042724609489,-6.209779429491164,3.569770884569266,-3.7648918509760563,1.1248833060541585,7.8000030517578125,49.350609460056724,-6.601364935182104,2.4448875785151074,8,0.100006103515625,1.0000076293945312,13.500007629394531,19.350006103515625,-5.800003051757784,1,-0.037367981568969255,1.0454573828366127,250.0,-1.3333269755288104,252.5,-1.962966311946515,252.3000030517578,-0.037367981568969255
7498,2017-08-09,245.8000030517578,246.8000030517578,244.0,245.0,5552237.0,-0.001624670598872724,1.0,-0.21052694981067072,45.302008783531605,53.678942241917014,2.6531294650540076,1.5279616465667516,10.355889813083138,17.173149606518564,28.23200071798717,2.8000030517578125,0.6636222610582365,-1.7849983215332088,-6.53840189086327,2.968405247796852,-4.161700106198225,0.5917034631318074,7.891997070312499,46.753245466453535,-7.208427298485283,2.3767017846650282,8,0.5,0.5,13.699996948242188,19.75,-8.100006103515625,2,-0.03498781935208006,4.749978065574478,246.1999969482422,1.0454573828366127,250.0,-1.3333269755288104,252.5,-0.03498781935208006
7499,2017-08-10,243.6999969482422,246.1000061035156,242.7899932861328,245.5,6181733.0,-0.008543556051435197,1.2066639879151233,-2.249995231646608,44.55445095810581,52.92373356398398,4.365688904650824,3.6330929606496625,11.565039811585109,19.05367448295499,27.74419743896616,3.310012817382784,1.243480930995588,-3.7700042724609375,-8.788749039385493,1.2487404944636182,-6.279376655923215,-1.2606318889986596,9.690163293457033,33.11683679232396,-22.320325984159005,2.5093723834622823,8,2.600006103515625,2.600006103515625,15.800003051757812,21.850006103515625,-6.6999969482421875,3,-0.0361099842509508,1.0,245.8000030517578,4.749978065574478,246.1999969482422,1.0454573828366127,250.0,-0.0361099842509508
7500,2017-08-11,241.6000061035156,244.1999969482422,240.6999969482422,243.3999938964844,4358885.0,-0.008617114776462653,1.0588272253188644,0.9999915229093691,47.03833252786053,52.89433710890361,6.332050064247397,5.702546178259865,12.866803629479563,20.846296045220157,27.325783304313166,3.5,1.083505278593293,-5.664995574951206,-11.286860347496201,-0.04313080240621048,-8.475927961223704,-2.8540631886787082,11.49435105541994,20.13423643554538,-39.307418701056264,2.810932386272503,8,4.699996948242216,4.699996948242216,16.774993896484403,23.149993896484403,1.5,4,-0.02276490008714438,1.2066639879151233,243.6999969482422,1.0,245.8000030517578,4.749978065574478,246.1999969482422,-0.02276490008714438
7501,2017-08-14,240.1000061035156,245.5619964599609,238.8000030517578,241.1000061035156,6474373.0,-0.006208609114675689,-2.7566566354427597,0.5555593231833266,41.19718120675556,51.10428014434939,7.929070108326755,6.935963000254162,13.624955528847039,22.046244148371585,27.257850626495266,6.761993408203097,0.659306879992613,-6.76999588012697,-13.22309665420471,-0.31689510604923044,-9.996546267165826,-3.5434454930881145,12.704464034311542,13.043478260869565,-47.595110989073085,3.226550387038865,8,6.199996948242216,6.199996948242216,17.121498107910185,23.64649963378909,4.099990844726591,0,-0.0041649311727582905,1.0588272253188644,241.6000061035156,1.2066639879151233,243.6999969482422,1.0,245.8000030517578,-0.0041649311727582905
7502,2017-08-15,241.8000030517578,243.58799743652344,240.8999938964844,241.3000030517578,4344076.0,0.007080370283327975,-3.1353318153009657,-0.5,37.453187801425415,48.89822391253626,5.822369274658229,5.1038493345255915,11.26171611724493,20.15682098317859,27.186246782355493,3.487991333007841,0.5569224615793757,-4.819998931884754,-11.660311481234572,2.0203136174650638,-8.240155206559649,-1.3998426572098595,10.720377805383094,37.5,-20.086820701245045,3.420156274674903,8,4.5,4.5,15.021499633789062,21.946502685546875,-7.5,1,-0.009098415717436081,-2.7566566354427597,240.1000061035156,1.0588272253188644,241.6000061035156,1.2066639879151233,243.6999969482422,-0.009098415717436081
7503,2017-08-16,242.6000061035156,243.5,241.3000030517578,241.6000061035156,3582083.0,0.0033085320167947074,-1.749985694939921,2.0,37.91821287206779,46.255566074336265,4.351218391437811,4.154563401060244,9.836000988551604,19.170120600821036,27.35581100206406,2.1999969482421875,0.7338292770597832,-3.789996337890642,-10.853883546405825,3.273890870624541,-7.321939942148248,-0.25805273363303627,9.641967258552796,52.05481456398532,-1.6550225992803291,3.531943604257594,8,3.699996948242216,3.699996948242216,12.521499633789091,21.14649963378909,-9.300003051757784,2,-0.009068475480962901,-3.1353318153009657,241.8000030517578,-2.7566566354427597,240.1000061035156,1.0588272253188644,241.6000061035156,-0.009068475480962901
7504,2017-08-17,239.6999969482422,243.0,238.8999938964844,242.6999969482422,5593308.0,-0.011953870908131825,1.2777773068282807,-3.0,37.22627452683822,43.87840906185001,5.895982692836583,6.696976467399281,12.105608767291528,21.86467362555709,28.06766054358424,4.100006103515597,0.24699467188176527,-6.245005035400396,-13.825165233864539,1.335155163063746,-10.035085134632453,-2.4549249361683394,12.26913706865514,13.30959440736183,-38.47889060466967,3.7900800992320693,8,6.350006103515625,6.600006103515625,14.221508026123018,24.0465087890625,-4.6999969482421875,3,-0.00834376314335894,-1.749985694939921,242.6000061035156,-3.1353318153009657,241.8000030517578,-2.7566566354427597,240.1000061035156,-0.00834376314335894
7505,2017-08-18,237.1000061035156,238.8999938964844,236.0,238.8999938964844,9157861.0,-0.010846853891650188,2.2222372927333063,0.5999959309896022,36.29893335056506,41.70724515209637,6.796478591216953,8.977539323062587,14.109359417818524,24.222843402506697,28.64921472305726,3.6999969482421875,-0.474861103060249,-8.349996185302757,-16.87426338159824,0.1742710109927259,-12.612129783450484,-4.08786258715503,14.601745355114105,11.503937573305622,-42.059046070463225,4.262133598147739,8,5.949996948242216,7.899993896484403,16.099994659423857,26.399993896484403,0.7999877929688068,4,-0.00042178870072207,1.2777773068282807,239.6999969482422,-1.749985694939921,242.6000061035156,-3.1353318153009657,241.8000030517578,-0.00042178870072207
7506,2017-08-21,237.6000061035156,238.0760040283203,234.5,236.1000061035156,9713952.0,0.002108814791770719,1.9168108330117437,-0.8333389847749898,28.68525726874867,39.51931547732207,4.864072783531071,8.462491030362969,13.006636086116401,23.527779428935588,28.709864113071347,3.5760040283203125,-1.639315367882773,-7.564996337890648,-16.747649531937384,1.6176568561560885,-12.156322934914016,-2.9736697408672796,13.473675296768903,34.11099227489974,-16.753764005057207,4.591326597023365,8,3.0499954223633097,6.649993896484403,15.599994659423857,25.899993896484403,0.7999877929688068,0,0.02314814755351402,2.2222372927333063,237.1000061035156,1.2777773068282807,239.6999969482422,-1.749985694939921,242.6000061035156,0.02314814755351402
7507,2017-08-22,237.6999969482422,238.6999969482422,231.7749938964844,238.1999969482422,13430024.0,0.0004208368777693927,8.233337402343713,-0.3333333333333333,24.472541240611392,37.20493019477538,3.8348324917001833,8.200108579741368,12.173376261005586,23.22972891220786,28.87311258329638,6.925003051757784,-2.803852672649498,-7.095005035400391,-16.86616985530506,2.6761597845042786,-11.98058744535274,-2.209422625448042,12.379263568025237,50.53304876303003,3.90262084763895,4.885582409952341,8,1.2375030517578125,5.1875,14.775001525878906,25.800003051757812,-1.0,1,0.027345393704045096,1.9168108330117437,237.6000061035156,2.2222372927333063,237.1000061035156,1.2777773068282807,239.6999969482422,0.027345393704045096
7508,2017-08-23,236.8999938964844,238.8999938964844,236.3999938964844,237.0,6793321.0,-0.0033655997561160556,-3.5454293244557764,0.20001220703119316,14.999954917182976,33.92109730133951,3.6203193448888555,8.523514737322188,12.251157719078918,23.82181594768187,29.93686585486398,2.5,-3.83383067539512,-7.315007781982388,-17.527338095143705,2.8973225311789292,-12.421172938563046,-2.2088426254017293,11.71492529020037,45.6569907645296,3.5995418798370835,5.106165156580658,8,1.7685012817382528,5.987503051757784,15.57500457763669,26.600006103515597,1.0,2,-0.01097505661339393,8.233337402343713,237.6999969482422,1.9168108330117437,237.6000061035156,2.2222372927333063,237.1000061035156,-0.01097505661339393
7509,2017-08-24,237.1999969482422,238.8000030517578,234.8000030517578,238.1000061035156,6235326.0,0.001266370027383168,2.478256254436653,8.99954226426837,15.384594140208307,30.404015258267037,2.571778009503987,7.680041622224451,11.38516607381868,23.327901401961867,31.21226004941028,4.0,-4.3982626526451725,-6.420004272460943,-16.818911520283166,3.9789029753612795,-11.619457896372069,-1.2205506485498177,10.067728215226566,76.14039370888118,37.80282155807386,5.199453623911116,8,1.4684982299804688,5.6875,14.250003814697266,26.300003051757812,2.5,3,-0.016441795727912156,-3.5454293244557764,236.8999938964844,8.233337402343713,237.6999969482422,1.9168108330117437,237.6000061035156,-0.016441795727912156
7510,2017-08-25,236.1000061035156,237.1999969482422,231.8000030517578,236.0,7555348.0,-0.004637398224615508,3.6956717883395696,-0.11111676245695105,16.425105816478606,27.651562437125158,3.139723527109936,8.374558453782328,12.220319584561395,24.243179205612506,32.35229569580878,5.399993896484375,-4.914709422041312,-6.989995574951195,-17.800302589845586,3.8203114399431968,-12.395149082398376,-1.5848420675040131,9.928300558594401,60.7019257127185,23.46793302071169,5.405153507447196,8,1.5814895629883097,6.787490844726591,14.87498855590826,27.399993896484403,11.399993896484403,4,-0.004659068509440534,2.478256254436653,237.1999969482422,-3.5454293244557764,236.8999938964844,8.233337402343713,237.6999969482422,-0.004659068509440534
7511,2017-08-29,230.6999969482422,235.25,229.8000030517578,233.8999938964844,11997920.0,-0.022871702734754806,-1.1800054321454838,-31.9980164784958,15.246617747281462,25.184165764442497,7.896521069703994,13.348450834052983,17.103526403672674,29.517809041688793,33.32784959892019,6.300003051757784,-5.442179039806803,-11.685004425048817,-23.78759752043817,0.4175886703405354,-17.736300972743493,-5.633707877354141,14.188044692617751,9.890052768634575,-24.745032477631,6.05129654769468,8,5.950004577636719,11.200004577636719,20.049999237060547,32.80000305175781,10.900009155273409,1,0.03120934999343561,3.6956717883395696,236.1000061035156,2.478256254436653,237.1999969482422,-3.5454293244557764,236.8999938964844,0.03120934999343561
7512,2017-08-30,235.8000030517578,237.3000030517578,232.0,233.0,10053740.0,0.022106658738533902,-1.2083332008786514,-0.8750017881410408,31.48148148148148,24.468973387710683,2.0740153278227638,7.656513860461416,11.635262888034418,24.33837099110741,34.57176658277247,6.600006103515625,-5.84505060856057,-5.959998321533192,-18.067482447112866,6.147485804046482,-12.013740384323029,0.09374374125664531,7.579234730191899,65.93413226868219,31.475660340228828,6.05374206278984,8,0.5999984741210938,6.099998474121094,13.049999237060547,27.25,7.1999969482421875,2,0.011026254499903132,-1.1800054321454838,230.6999969482422,3.6956717883395696,236.1000061035156,2.478256254436653,237.1999969482422,0.011026254499903132
7513,2017-08-31,235.6000061035156,236.47900390625,232.1999969482422,235.6999969482422,17735591.0,-0.0008481634675734373,4.161634103019538,-0.035710977051906324,33.864554184830766,24.095448905265414,1.314918029321774,7.102274153923588,11.505442653697486,24.487304096088366,36.55510788222481,4.2790069580078125,-5.969285026823883,-5.449995422363315,-17.233391281393892,6.333400436667262,-11.341693351878604,0.4417025071519731,6.421308205414931,64.44447835286427,28.58461806359569,5.891697929515292,8,-1.2500076293945028,6.29999542236331,13.249996185302763,27.449996948242216,6.399993896484403,3,0.004668891410144038,-1.2083332008786514,235.8000030517578,-1.1800054321454838,230.6999969482422,3.6956717883395696,236.1000061035156,0.004668891410144038
7514,2017-09-01,236.1000061035156,237.0,234.1999969482422,235.1999969482422,5417661.0,0.0021222410316081852,1.0740786789264583,-9.000915611167613,38.29787234042553,24.317553237472133,0.28000195739741685,5.614227060172794,10.771349162268365,23.82047251512276,39.396992960364784,2.8000030517578125,-6.134558725091949,-4.1399955749512,-14.845113983337257,6.565122833434856,-9.492554779144228,1.2125636292418278,4.699177079697648,84.00004069010379,44.24454475729677,5.352559204193032,9,-1.7500076293945028,5.79999542236331,12.749996185302763,26.949996948242216,2.299987792968807,4,0.0076238362830860495,4.161634103019538,235.6000061035156,-1.2083332008786514,235.8000030517578,-1.1800054321454838,230.6999969482422,0.0076238362830860495
7515,2017-09-04,234.1000061035156,237.5,233.8000030517578,234.0,4237332.0,-0.008470986650983447,-13.79998779296875,0.11111676245695105,37.5,25.296969096500057,2.0223739277030575,6.498234487455221,12.412475232120272,25.627543313219945,42.3787045346715,3.6999969482421875,-6.468705440450549,-5.219995880126987,-14.56498506601065,4.124993305756675,-9.892490473068818,-0.5475012871851561,5.599259066552094,55.844217610234516,12.18480107902851,4.672494592941831,9,0.24999237060549717,7.79999542236331,14.749996185302763,28.949996948242216,5.299987792968807,0,0.023921361378565598,1.0740786789264583,236.1000061035156,4.161634103019538,235.6000061035156,-1.2083332008786514,235.8000030517578,0.023921361378565598
7516,2017-09-05,235.8000030517578,237.1000061035156,234.1000061035156,234.3999938964844,4852054.0,0.007261840683124632,-2.000022888358133,13.999237107113856,37.5,26.744464514209902,0.04491884535721624,3.8787279967643826,10.309929544398074,23.704222847555684,45.042594718645155,3.0,-6.556847467759923,-2.8099990844726506,-10.797594044091625,5.177595875146324,-6.803796564282152,1.1837983953368507,2.9093359064789013,69.09096457741477,23.63405710337574,3.993797479809488,9,-1.4500045776367188,6.099998474121094,13.049999237060547,27.25,3.6999969482421875,1,0.04961830702637471,-13.79998779296875,234.1000061035156,1.0740786789264583,236.1000061035156,4.161634103019538,235.6000061035156,0.04961830702637471
7517,2017-09-06,237.0,237.3999938964844,234.0,236.0,6895070.0,0.005089045516164736,2.7777966159166327,0.7142810432583986,38.52457478622063,29.358311166325194,-1.4134546763943376,2.05975557074089,8.753003442329401,22.398979934532576,46.09794697152322,3.3999938964844034,-6.390856478300719,-1.1500022888183707,-8.314388424417672,6.01438384678093,-4.732195356618007,2.4321907789812656,0.8184053675888094,90.5660431679531,44.04583861467362,3.5821930677996465,9,-2.6999969482421875,4.900001525878906,11.85000228881836,26.050003051757812,3.0,2,0.019409308453652407,-2.000022888358133,235.8000030517578,-13.79998779296875,234.1000061035156,1.0740786789264583,236.1000061035156,0.019409308453652407
7518,2017-09-07,237.1999969482422,238.1000061035156,235.8999938964844,238.1000061035156,6824069.0,0.0008438689799248333,3.888866283505599,-0.9000091552734091,44.2396264757793,32.56442587027753,-1.750505248738932,1.2463330766345848,8.04590713095567,22.085847941824454,47.111289946577315,2.200012207031193,-6.0686630689895935,-0.520005035400402,-6.718341476906289,5.678331406105485,-3.6191732561533456,2.5791631853525416,-7.399993896484375,79.06956938308457,27.17740093871359,3.099168220752949,9,-3.2499923706054688,4.700004577636719,11.650005340576172,25.850006103515625,4.5,3,0.024451952472087868,2.7777966159166327,237.0,-2.000022888358133,235.8000030517578,-13.79998779296875,234.1000061035156,0.024451952472087868
7519,2017-09-08,234.8999938964844,237.1000061035156,234.3000030517578,237.1000061035156,7656914.0,-0.009696471675164742,1.5454431960050337,2.4444331417527225,44.85978309696477,35.72383445699822,0.21113540718221202,3.0074525868514854,9.891895078365593,24.318867944491302,48.10292872772784,2.899993896484375,-5.72122948201536,-2.3800079345702727,-8.014714907746907,3.2546990386063612,-5.1973614211585755,0.43734555201803005,-4.933990783691428,25.58116428026555,-30.12192240753404,2.817353486588313,9,-0.9499893188476847,7.000007629394503,14.075008392333956,28.15000915527341,8.700012207031193,4,0.030225654695608117,3.888866283505599,237.1999969482422,2.7777966159166327,237.0,-2.000022888358133,235.8000030517578,0.030225654695608117
7520,2017-09-11,236.1000061035156,238.26800537109372,235.8000030517578,236.3999938964844,7571394.0,0.005108608932361314,-4.484486792580724,0.1363573311139148,46.60633577888156,39.20824757162045,-1.1050886804677305,1.4485343918402407,8.368179393177229,22.85379136693237,48.70768516026421,3.368011474609318,-5.072668666053261,-0.9049957275391023,-6.1771586852947,4.367167230216495,-3.541077206416901,1.7310857513386964,-5.971322930908173,49.20345503167555,-8.84956798922223,2.636081478877805,9,-0.9660034179687216,5.79999542236331,13.649997711181669,26.949996948242216,11.599990844726591,0,0.009741582945831828,1.5454431960050337,234.8999938964844,3.888866283505599,237.1999969482422,2.7777966159166327,237.0,0.009741582945831828
7521,2017-09-12,239.1000061035156,240.0059967041016,235.8999938964844,236.6999969482422,10371044.0,0.012706479976475338,-1.0529935722596564,-8.000356052897677,52.80001660155233,41.57697369607276,-3.1159124133006912,-1.7183237032843124,5.16292839009671,19.632221536999424,48.87190814017243,4.1060028076171875,-4.359217615342629,2.145004272460909,-3.021478337542021,7.311486882463839,-0.4382370325405702,4.728245577462388,-8.645750042968729,84.91523313745279,24.84062792862241,2.58324130500147,9,-2.9970092773437216,2.5499954223633097,9.774993896484403,23.949996948242216,7.199996948242216,1,0.0012546540581805932,-4.484486792580724,236.1000061035156,1.5454431960050337,234.8999938964844,3.888866283505599,237.1999969482422,0.0012546540581805932
7522,2017-09-13,239.6000061035156,241.1000061035156,237.3000030517578,238.3999938964844,10789046.0,0.0020911751871035555,-1.235299925501056,0.5000031789022437,55.46560905395544,43.97709090375328,-3.3751263386120627,-2.5208373441455194,4.436688661347716,18.904922999966317,48.90338984519948,3.800003051757784,-3.607909631392289,2.755004119873007,-2.0587828476556638,7.568791087401678,0.34811063610865745,5.161897603637357,-8.572645604355444,77.94118637031708,15.380136317743279,2.4068934837643416,9,-2.150001525878878,0.34999847412112217,9.579994201660185,23.449996948242216,6.799987792968807,2,-0.00041738773358956927,-1.0529935722596564,239.1000061035156,-4.484486792580724,236.1000061035156,1.5454431960050337,234.8999938964844,-0.00041738773358956927
7523,2017-09-14,240.3999938964844,241.3999938964844,237.8999938964844,239.5,15121774.0,0.003338847131010514,1.4137981836740663,0.7499872844718561,56.34920106302915,45.982794095153686,-3.824857016440262,-3.6829205921268056,3.3409456695695496,17.793758474667555,48.89762062568283,3.5,-2.2657854108186086,3.6649925231933764,-0.6720081623791998,8.001993208765953,1.4964921804071025,5.83349286597965,-8.566821748975826,85.91547479610155,24.03641695867001,2.168500342786284,9,-2.7999954223633097,-2.099990844726591,6.350009918212862,20.70001220703122,7.300003051757784,3,-0.001663868164059279,-1.235299925501056,239.6000061035156,-1.0529935722596564,239.1000061035156,-4.484486792580724,236.1000061035156,-0.001663868164059279
7524,2017-09-15,237.6999969482422,240.8999938964844,237.0,240.6000061035156,15208458.0,-0.011231268788654103,1.2285776566757294,-3.222254247058291,52.98505720621857,47.70335600695575,-0.9767492536846873,-1.2020719906151953,5.8269955967376745,20.15094520105174,48.6478573299414,3.8999938964844034,-1.6445759219340346,1.0649955749511832,-3.0717587769231045,5.201749926825471,-1.0033816009859606,3.133372750888327,-4.910142625836016,33.92851790594559,-26.938680379218624,2.068377175937151,9,0.0,0.25000762939453125,8.600006103515625,23.0,8.699996948242216,4,0.016827934587104743,1.4137981836740663,240.3999938964844,-1.235299925501056,239.6000061035156,-1.0529935722596564,239.1000061035156,0.016827934587104743
7525,2017-09-18,237.0,245.8800048828125,236.5,238.6000061035156,6681304.0,-0.002944875714048112,-6.215371433266429,0.5517245008023949,64.25340647428612,50.67595672632088,0.19877563064682136,-0.537509804802454,6.35852873046224,20.478227291495273,47.45177143747452,9.3800048828125,-1.1118383288326186,0.3699989318847656,-3.7646300079775585,4.50462787174709,-1.6973155380463822,2.4373134018159135,-3.3491317201859943,11.022093112147136,-53.96795014109051,2.067314469931161,9,2.94000244140625,0.8400039672851562,9.300003051757812,23.699996948242188,9.399993896484403,0,0.027848127019053148,1.2285776566757294,237.6999969482422,1.4137981836740663,240.3999938964844,-1.235299925501056,239.6000061035156,0.027848127019053148
7526,2017-09-19,243.1000061035156,243.3999938964844,235.6999969482422,236.5,8069555.0,0.025738422377702852,1.1388934806657844,-4.124988079116575,65.80087866879884,53.70665715771845,-5.315845822452587,-6.539633203710224,0.16713904018729409,14.032403743534388,46.093704660927635,7.699996948242216,-0.5953632252208081,6.1950050354003565,1.1560087146290243,11.234001356171689,3.6755068750146904,8.714503195786023,-7.981641431341785,72.6915853389829,7.497887082914815,2.5194981603856643,9,-3.0100021362304403,-5.26000213623044,3.199996948242216,16.949996948242216,1.099990844726591,1,0.018922216080767384,-6.215371433266429,237.0,1.2285776566757294,237.6999969482422,1.4137981836740663,240.3999938964844,0.018922216080767384
7527,2017-09-20,244.1999969482422,245.6999969482422,240.8000030517578,243.3000030517578,32080070.0,0.004524849103698436,1.512821315387926,0.13636258548381935,67.91665898428539,56.337438547552466,-5.908448184647455,-7.512881547111306,-1.013337533175104,12.565530317381615,44.14365606630823,4.899993896484375,0.18407724122067748,6.969995880126959,0.9685575426125013,12.971434217641416,3.96927671136973,9.970715048884188,-8.5,83.4969879653515,17.45634331645148,3.000719168757224,9,-4.109992980957031,-6.359992980957031,2.100006103515625,15.550003051757812,0.600006103515625,2,0.008599533700898165,1.1388934806657844,243.1000061035156,-6.215371433266429,237.0,1.2285776566757294,237.6999969482422,0.008599533700898165
7528,2017-09-21,234.3000030517578,244.5,234.1000061035156,244.1999969482422,13817730.0,-0.04054051605325226,-1.0194186838908421,-11.000067817300193,47.305382929607184,56.6091718622905,3.952576837435572,2.300276715829227,8.741053269794861,21.97188357924847,42.67358269463009,10.399993896484403,0.6453604411326808,-2.7999984741210824,-8.942516063378406,3.3425191151362412,-5.87125726874973,0.2712603205075652,11.580001831054688,1.6977671389381321,-59.50704014833214,3.071258794628655,9,5.69000244140625,3.5400009155273438,12.0,24.649993896484375,8.699996948242188,3,0.051643152740606935,1.512821315387926,244.1999969482422,1.1388934806657844,243.1000061035156,-6.215371433266429,237.0,0.051643152740606935
7529,2017-09-22,233.3000030517578,236.5399932861328,232.3999938964844,235.1999969482422,9764888.0,-0.0042680323814553445,-1.2378301248742376,0.19191869372354756,48.765426575270894,56.8490708396671,5.254295733050554,3.1548699104302216,9.532471186890064,22.722890835753617,41.06469368761065,4.139999389648409,0.9850721837752872,-3.6049987792968636,-9.97746377021545,2.7674662116217235,-6.791231274756171,-0.4187662838375559,12.399993896484375,6.676620339450985,-52.92575160891382,3.186232495459294,9,5.839996337890625,4.540000915527344,13.0,22.25,9.399993896484375,4,0.061723076331420934,-1.0194186838908421,234.3000030517578,1.512821315387926,244.1999969482422,1.1388934806657844,243.1000061035156,0.061723076331420934
7530,2017-09-25,235.0,235.3580017089844,232.3999938964844,232.8000030517578,8192172.0,0.007286742074602781,1.0288116879378788,-1.1578968502545817,48.76542657527086,56.40078305896916,3.7792859620499257,1.4421791357914913,7.649017232816618,20.846724127045576,39.07860446673036,2.9580078125,1.166438330659446,-1.8500015258788949,-8.270527590091717,4.5705245383339275,-5.060264557985306,1.3602615062275163,10.167996826171873,19.548913585940635,-37.248228967052654,3.210263032106413,9,4.1399993896484375,2.8400039672851562,11.175003051757812,20.350006103515568,7.5,0,0.048510612325465496,-1.2378301248742376,233.3000030517578,-1.0194186838908421,234.3000030517578,1.512821315387926,244.1999969482422,0.048510612325465496
7531,2017-09-26,237.8999938964844,238.9279937744141,234.3000030517578,234.8999938964844,10470543.0,0.012340399559508164,-1.2038147138964415,1.3636382552244086,51.31964008920809,55.940119840663904,0.7723948171230575,-0.9388893812589174,4.521334709995102,17.696219152625588,36.45577900817917,4.627990722656278,1.5936701203301311,0.6899925231933821,-5.049949083725977,6.429934130112741,-2.1799782802663117,3.559963326653076,6.757282812499966,41.35337396988865,-10.710716477492966,2.86997080345968,9,1.240005493164034,-0.05998992919924717,6.125007629394503,15.200012207031222,-1.5,1,0.03572929894104382,1.0288116879378788,235.0,-1.2378301248742376,233.3000030517578,-1.0194186838908421,234.3000030517578,0.03572929894104382
7532,2017-09-27,238.3999938964844,239.5,237.5,239.0,11411522.0,0.00210172346712012,1.4999904632932155,-0.20000203450519885,51.744182693949796,55.42845113298842,0.09417556922167591,-1.3008106002641,3.833447088039094,16.874220143106385,34.353777367453716,2.0,1.9342298813477896,1.0599929809570483,-4.663235867763035,6.783221829677132,-1.8016214434030076,3.921607405317104,5.7669914999999605,49.58675184681709,0.8998972544786525,2.8616144243600425,9,0.7400054931640341,-0.5599899291992472,4.05000686645505,13.950012207031222,-1.3999938964844034,2,0.02432887248426785,-1.2038147138964415,237.8999938964844,1.0288116879378788,235.0,-1.2378301248742376,233.3000030517578,0.02432887248426785
7533,2017-09-28,236.6999969482422,238.68800354003903,236.1999969482422,238.3999938964844,8404214.0,-0.0071308598647883414,1.1862819369674675,2.8332994252583066,52.66272857165425,55.39263684025905,1.3568173938868995,0.5120745766270716,5.3090334938351305,18.234273735261496,32.235476611890405,2.4880065917968466,1.838742234005963,-0.6950035095214844,-6.368755248887254,4.978748229844285,-3.5318793792043834,2.1418723601614147,6.996308788242175,60.563371200887,8.58392984710256,2.8368758696828875,9,2.44000244140625,1.1400070190429688,4.212501525878906,14.287506103515625,-1.599990844726591,3,0.034220558546465885,1.4999904632932155,238.3999938964844,-1.2038147138964415,237.8999938964844,1.0288116879378788,235.0,0.034220558546465885
7534,2017-09-29,237.8999938964844,239.8999938964844,236.8000030517578,237.1000061035156,6463060.0,0.0050696956641897994,-3.42857765667579,-0.4705818994534009,52.66270720152559,54.104781365507876,0.2102874195011566,-0.5756726262721656,3.848809828590987,16.667522210157784,30.07419498120064,3.199996948242216,1.6396295427326493,0.4149940490723054,-5.229293971715947,6.059282069860558,-2.4071499613218066,3.2371380594664174,5.344459366399974,73.33333333333333,20.135146508651587,2.822144010394125,9,1.1500015258788778,-0.05998992919924717,2.8780021667480185,13.087509155273409,-3.599990844726591,4,0.02143760502043013,1.1862819369674675,236.6999969482422,1.4999904632932155,238.3999938964844,-1.2038147138964415,237.8999938964844,0.02143760502043013
7535,2017-10-02,239.6999969482422,242.3000030517578,237.6000061035156,237.8000030517578,31181854.0,0.007566217309534773,-3.0869755592706825,2.3750286106658876,50.92023247682747,52.45137623306661,-1.3035235047513822,-2.0391770950922705,1.8557118118972653,14.612891425595762,27.762456559174442,4.699996948242216,1.3730324235156388,1.93499755859375,-3.555769315850114,7.425764433037614,-0.8103858786281819,4.680380995815682,3.1106779399862035,67.49992370605469,17.557208637705905,2.7453834372219337,10,-0.6500015258789062,-1.8599929809570312,1.0779991149902344,11.287506103515625,-8.699996948242188,0,0.01251564471503852,-3.42857765667579,237.8999938964844,1.1862819369674675,236.6999969482422,1.4999904632932155,238.3999938964844,0.01251564471503852
7536,2017-10-03,247.5,248.6000061035156,240.6000061035156,242.0,11454822.0,0.032540688990672084,1.0779187837377389,2.894746141120159,59.89975081112585,51.5606086582711,-9.402527042171243,-9.399626821304935,-5.931450478052454,6.605822684213081,25.683492507237162,8.900009155273409,1.6018869924960768,9.150000762939442,2.2328975667612667,16.067103959117617,5.691449164850354,12.60855236102853,-15.100006103515597,91.12898958588437,42.88022972102619,3.4585515980890893,10,-7.0,-8.299995422363281,-7.215503692626953,1.8374938964844318,-14.0,1,-0.02020202020202022,-3.0869755592706825,239.6999969482422,-3.42857765667579,237.8999938964844,1.1862819369674675,236.6999969482422,-0.02020202020202022
7537,2017-10-04,241.6000061035156,249.3999938964844,239.1999969482422,248.0,14753753.0,-0.023838359177714707,1.2173950541522158,-1.163635253906255,51.33334780093568,52.00816031064093,-4.369641480217609,-3.3068880872327497,-0.14493787198318842,12.232002570217304,23.492518021244866,10.199996948242216,1.4747681816818385,3.020006561279274,-4.013028986994101,10.05304210955265,-0.4965112128574276,6.536524335415976,-8.876011962890573,40.909169725168034,-2.4686332645286484,3.5165177741366898,10,-0.7000122070311932,-0.9000091552734091,-2.3250045776366903,6.29999542236331,-12.400009155273409,2,-0.02152322878999935,1.0779187837377389,247.5,-3.0869755592706825,239.6999969482422,-3.42857765667579,237.8999938964844,-0.02152322878999935
7538,2017-10-05,243.0,244.5,241.1000061035156,241.8000030517578,5478972.0,0.005794676577469016,-1.6153891298351104,-0.18749970197649107,56.06408137654635,52.8191219552271,-4.92352005206493,-4.479760679746136,-1.754093480838634,10.515654299381652,21.466913322039222,3.3999938964844034,0.8466147773498847,4.13000030517577,-3.1378386261817752,11.397839236533315,0.49608083949701154,7.763919770854528,-9.608965869140604,49.20636073983371,4.441890441482826,3.633919465678768,10,-2.1000061035155966,-2.2000045776367188,-3.8499984741210938,2.0000076293945312,-10.800003051757812,3,-0.024691358024691357,1.2173950541522158,241.6000061035156,1.0779187837377389,247.5,-3.0869755592706825,239.6999969482422,-0.024691358024691357
7539,2017-10-06,242.0,243.6000061035156,241.0,243.1000061035156,4833656.0,-0.004115226337448541,1.4761890921773901,-0.916674084152412,55.68182212262386,53.587610349377435,-2.8604509736863974,-3.0784045067886154,-0.9985306914113039,11.199853668413226,19.072639661249646,2.6000061035155966,-0.024936271042321323,2.7750000000000057,-4.368896835993894,9.918896835993905,-0.7969484179969584,6.34694841799697,-7.968607478515594,37.28812244285713,-11.259377151310836,3.571948417996952,10,-0.15000152587890625,-1.1000061035155966,-3.875,3.0000076293945312,-14.699996948242188,4,-0.02851237147307606,-1.6153891298351104,243.0,1.2173950541522158,241.6000061035156,1.0779187837377389,247.5,-0.02851237147307606
7540,2017-10-09,238.3999938964844,242.5,237.1999969482422,241.8999938964844,6737433.0,-0.014876058278990079,1.2553145899617182,3.1818005271189613,44.337330526204404,52.811798175710365,1.422113858676596,0.7407230031742813,2.3875373560991022,14.394453803495793,16.77706772661335,5.3000030517578125,0.3903531390458852,-0.9400054931640227,-7.944786500164554,6.0647755138365085,-4.442395996664288,2.562385010336243,-3.7538573200000087,9.836043019790363,-34.18442201974628,3.5023905035002723,10,4.400001525878878,2.5,-0.2749938964844034,6.600013732910128,-9.599990844726591,0,-0.017197948614490532,1.4761890921773901,242.0,-1.6153891298351104,243.0,1.2173950541522158,241.6000061035156,-0.017197948614490532
7541,2017-10-10,239.3999938964844,240.3999938964844,237.6999969482422,238.0,7242795.0,0.004194630979874159,-1.699996948242216,-0.39999825613840095,44.2028918737324,51.97387697346398,0.7345061544799876,-0.24838517152957706,1.2420603015193876,12.973183551045082,15.032326819225517,2.699996948242216,0.8949421683939249,0.04499511718753979,-6.958906779850537,7.048897014225616,-3.4569558313314985,3.546946065706578,-4.1637030272,18.032766381627603,-20.126935917980198,3.5019509485190334,10,3.400001525878878,1.5,-1.2749938964844034,5.600013732910128,-12.299987792968807,1,-0.035087694697755634,1.2553145899617182,238.3999938964844,1.4761890921773901,242.0,-1.6153891298351104,243.0,-0.035087694697755634
7542,2017-10-11,239.5,241.6000061035156,238.6999969482422,240.5,8745578.0,0.0004177364497295333,-1.2307710365388234,-0.7142888283378601,58.227845656338154,52.592223316206635,0.9017766120498436,-0.37552077572203757,0.8819070775148248,12.389133261701147,13.62348375539516,2.900009155273409,1.3290568586500058,0.15000152587890625,-6.853306642406636,7.153309694164449,-3.351652558263879,3.6516556100216917,-3.6971610096275924,31.506877948550727,-10.799667822528416,3.501654084142773,10,3.5999984741210938,1.3999938964844034,-1.375,5.500007629394531,-10.399993896484403,2,-0.025052192066805867,-1.699996948242216,239.3999938964844,1.2553145899617182,238.3999938964844,1.4761890921773901,242.0,-0.025052192066805867
7543,2017-10-12,240.0,240.0,238.1999969482422,239.6000061035156,6907489.0,0.0020876826722338038,8.000152590218967,-0.3999938964844034,60.77170244469421,53.493222787669815,1.0271224700825314,-0.95604048600228,0.07384944898632284,11.423839537731965,12.206053473064143,1.8000030517578125,1.487701434989333,0.6700012207031136,-6.322958502297723,7.6629609437039505,-2.8264786407972906,4.166481082203518,-3.6532748133831205,43.749985098860314,-2.9369563156740597,3.496479861500417,10,3.2999954223632812,0.8999938964844034,-1.8999977111816406,5.000007629394531,-12.399993896484403,3,-0.04500001271565757,-1.2307710365388234,239.5,-1.699996948242216,239.3999938964844,1.2553145899617182,238.3999938964844,-0.04500001271565757
7544,2017-10-13,241.6999969482422,242.3000030517578,239.5,240.6999969482422,5281048.0,0.007083320617675692,1.5454431960049937,2.500038147554564,60.77170244469421,54.58783056187723,-0.0862253260612249,-2.4675131342769134,-2.001397298430362,9.249340174663018,10.708036017628537,2.8000030517578125,1.6533742545424843,2.1699981689453125,-4.8554000009618505,9.195396338852476,-1.3427009160082832,5.682697253898908,-4.831141013230621,84.90561148842204,33.34892274874135,3.5126990849535837,10,1.5999984741210938,-0.8000030517577841,-3.774993896484375,3.3000106811523438,-16.899993896484375,4,-0.039304923955105986,8.000152590218967,240.0,-1.2307710365388234,239.5,-1.699996948242216,239.3999938964844,-0.039304923955105986
7545,2017-10-16,243.6000061035156,244.8999938964844,242.1199951171875,242.8000030517578,8600473.0,0.007861022669686912,-1.5740503959480057,0.8000030517577841,59.468456895703824,54.53990901571923,-1.536410046571774,-4.055649340022484,-4.268762304295848,6.86509267415542,11.014289543304004,3.199996948242216,1.9910479532765635,3.7400070190429346,-3.404046144766795,10.884060182852664,0.16798043713805555,7.312033600947814,-6.229904650045114,81.94460633367099,27.895288815924694,3.5720265819048693,10,-0.30001068115231533,-2.700012207031193,-5.675003051757784,1.4000015258789347,-16.90000915527341,0,-0.06691298293659009,1.5454431960049937,241.6999969482422,8.000152590218967,240.0,-1.2307710365388234,239.5,-0.06691298293659009
7546,2017-10-17,247.6999969482422,250.3999938964844,243.5,244.3999938964844,15997501.0,0.016830832274217444,-1.705884816879254,4.124988079116631,63.79822536192079,55.92489541138424,-6.263747893974966,-8.214513031712102,-8.615446026885706,2.250290389125979,11.490815949671386,6.899993896484403,2.389797658187149,7.609998321533197,-0.23505415042237132,15.455050793488766,3.687472085555413,11.532524557510982,-9.848699797051154,77.86887193745378,22.29442692644588,3.922526235977781,10,-3.9000015258789062,-6.300003051757784,-9.182994842529297,-2.6999893188476562,-17.300003051757784,1,-0.07630195449874633,-1.5740503959480057,243.6000061035156,1.5454431960049937,241.6999969482422,8.000152590218967,240.0,-0.07630195449874633
7547,2017-10-18,246.3000030517578,248.3999938964844,243.6999969482422,247.3999938964844,7816894.0,-0.0056519738140202724,2.0322650508709468,-0.3333302507525465,64.37126924823495,56.847916286016314,-4.611942652054523,-7.008452282053582,-7.360995133837491,3.154039779121149,12.663592891802377,4.699996948242216,2.7426535768216525,6.105004119873058,-2.0227857246065923,14.232793964352709,2.041109197633233,10.168899042112884,-7.695784095849177,66.39350925971075,10.97713680576895,4.063894922239818,10,-2.5000076293945312,-4.900009155273409,-7.423503875732422,-3.5,-17.5,2,-0.07795370162544213,-1.705884816879254,247.6999969482422,-1.5740503959480057,243.6000061035156,1.5454431960049937,241.6999969482422,-0.07795370162544213
7548,2017-10-19,246.3999938964844,247.47999572753903,245.3999938964844,246.3000030517578,7536321.0,0.00040597175593859447,-1.1894650615568765,-0.09090152450445552,63.157899709563246,57.678591573454014,-4.670028634589812,-6.4881118998337115,-7.595472889418801,2.53259079912047,12.419818080483298,2.0800018310546307,2.0551991627447705,5.599995422363321,-2.4814335029142285,13.68142434764087,1.559280959724532,9.64070988500211,-7.08802844414123,63.30273174473861,9.733335360351361,4.040714462638778,10,-2.599998474121122,-5.0,-7.699989318847685,-3.599990844726591,-19.0,3,-0.070210991158696,2.0322650508709468,246.3000030517578,-1.705884816879254,247.6999969482422,-1.5740503959480057,243.6000061035156,-0.070210991158696
7549,2017-10-20,247.6999969482422,248.1000061035156,246.3999938964844,246.8000030517578,7872869.0,0.005275986542044864,1.0,9.000763009306155,62.57862118074282,59.705401646180505,-5.67303848585675,-7.0135793598823,-8.949929700683924,0.7405394681738358,11.893951321564774,1.7000122070311932,2.2404856435887552,6.179998779296881,-1.6499323274705375,14.009929886064299,2.265033225913186,10.094964332680576,-7.722749789250543,67.39133639737702,14.94029666884866,3.9149655533837078,10,-3.6500015258789062,-6.300003051757784,-9.749996185302734,-4.899993896484375,-20.899993896484375,4,-0.08114651228246306,-1.1894650615568765,246.3999938964844,2.0322650508709468,246.3000030517578,-1.705884816879254,247.6999969482422,-0.08114651228246306
7550,2017-10-23,246.3999938964844,247.8999938964844,245.6999969482422,247.1000061035156,4897812.0,-0.005248296599815516,-1.0952290991528035,-0.7777966159166572,47.826073845337376,60.10797742080329,-3.4854258553364446,-5.075974967781036,-7.652909936873584,1.6030011473701506,11.261030211463549,2.199996948242216,2.046527090769189,4.309996032714878,-3.173573894098979,11.793565959528735,0.5682110693079494,8.051780996121806,-5.7973819332432015,42.028934227926946,-5.301182690995255,3.741784963406923,10,-2.099998474121122,-5.0,-8.57499313354495,-4.499992370605497,-16.899993896484403,0,-0.08766230267765751,1.0,247.6999969482422,-1.1894650615568765,246.3999938964844,2.0322650508709468,246.3000030517578,-0.08766230267765751
7551,2017-10-24,246.3999938964844,248.0,243.3000030517578,245.6999969482422,8301561.0,0.0,1.4102491871779523,-0.9999782021101575,62.37110645132385,60.56833973135725,-2.668695804290479,-4.644659752925293,-7.607597852107261,1.2057260771670713,11.343229301243168,4.6999969482421875,1.948993491846693,3.8849960327148665,-3.5620178102373643,11.332009875667097,0.1614891112387511,7.608502954190982,-5.209539017248602,60.784243327259944,12.119695106405658,3.7235069214761207,10,-2.099998474121122,-5.0,-7.5099906921387,-4.499992370605497,-10.799987792968807,1,-0.07995128829637232,-1.0952290991528035,246.3999938964844,1.0,247.6999969482422,-1.1894650615568765,246.3999938964844,-0.07995128829637232
7552,2017-10-25,244.1999969482422,247.1999969482422,243.6000061035156,245.5,6494177.0,-0.008928559264357983,-1.8800102539687926,-1.8571553133514231,52.97028992458984,59.70151611801232,0.2996152766792193,-2.095288365262064,-5.441723106305574,3.0283461124500377,11.580660368176323,3.599990844726591,2.705111687933055,1.3949989318847713,-5.825578892860392,8.615576756629935,-2.215289980487796,5.005287844257339,-2.456969727971483,18.74986092258406,-28.613237920456317,3.6102889123725808,10,0.75,-2.800003051757784,-5.234992980957031,-2.2999954223632812,-11.899993896484375,2,-0.05651106971423381,1.4102491871779523,246.3999938964844,-1.0952290991528035,246.3999938964844,1.0,247.6999969482422,-0.05651106971423381
7553,2017-10-26,244.8000030517578,246.1999969482422,243.6999969482422,245.5,4519382.0,0.002457027481629348,1.380962761126249,0.5384579269223094,57.07071368736289,59.29029514497551,0.5052228359062383,-2.16852980118702,-6.095373250074829,2.071377995669252,11.552152796891265,2.5,3.470785394855426,1.5900047302246207,-5.0761396882993495,8.256149148748591,-1.7430674790373644,4.923076939486606,-2.537557830914295,31.249980131797894,-16.669274313067003,3.333072209261979,10,1.459991455078125,-3.400009155273409,-5.834999084472656,-2.9000015258789062,-11.800003051757812,3,-0.0653594763093901,-1.8800102539687926,244.1999969482422,1.4102491871779523,246.3999938964844,-1.0952290991528035,246.3999938964844,-0.0653594763093901
7554,2017-10-27,243.0,245.1999969482422,242.6000061035156,244.8000030517578,7130809.0,-0.007352953551137187,1.0000000000000218,2.571444141689373,62.77779473198779,59.65799934900706,2.803882174326077,0.03493443947417063,-4.277546188865131,3.521085741072824,11.731982318185796,2.599990844726591,3.616368286130978,-0.46499862670899006,-6.648601491997937,5.718604238579957,-3.5568000593534634,2.6268028059354833,7.399993896484403,7.4073027516718914,-43.45671841857569,3.0918014326444765,10,3.5,-1.6000061035155966,-4.084995269775391,-1.0999984741210938,-10.100006103515597,4,-0.06419755598154564,1.380962761126249,244.8000030517578,-1.8800102539687926,244.1999969482422,1.4102491871779523,246.3999938964844,-0.06419755598154564
7555,2017-10-30,242.6999969482422,243.7819976806641,241.8999938964844,242.6999969482422,9952116.0,-0.0012345804599086518,-1.3524957561655646,-0.0,59.537579391994626,59.18459424123748,3.310977802480039,0.602082826912067,-3.8790193971540248,3.5038137757081245,12.46789671033753,1.8820037841796875,3.657536218543669,-0.9150016784668082,-6.8547956817767215,5.024792324843105,-3.884898680121779,2.0548953231881626,7.543997192382847,13.114791004827373,-40.17122795847145,2.96989700165496,10,2.449996948242216,-1.300003051757784,-4.209995269775391,-0.7999954223632812,-3.399993896484375,0,-0.0655129546617802,1.0000000000000218,243.0,1.380962761126249,244.8000030517578,-1.8800102539687926,244.1999969482422,-0.0655129546617802
7556,2017-10-31,242.5,244.08399963378903,241.3999938964844,241.3999938964844,5979705.0,-0.0008240500649236981,-3.879983354140806,100.0,58.62069267911106,58.54564128911261,3.0125907585830305,0.4303503337557686,-3.5969103054314076,3.3821516956926985,12.162680646780272,2.6840057373046307,3.589450062931121,-0.8649986267089957,-6.530879188651454,4.800881935233463,-3.697938907680225,1.9679416542622334,7.410234130859408,18.965612495362773,-35.54377805259344,2.832940280971222,10,2.25,-0.15000152587890625,-4.009998321533203,-0.5999984741210938,-0.1999969482421875,1,-0.053608247422680444,-1.3524957561655646,242.6999969482422,1.0000000000000218,243.0,1.380962761126249,244.8000030517578,-0.053608247422680444
7557,2017-11-01,236.3999938964844,241.8999938964844,236.3999938964844,240.1000061035156,12011233.0,-0.025154664344394173,-1.9729631645799768,-3.363628797336698,42.17389977496609,56.21408574082404,8.44911242492546,6.451586178072802,2.512794815248043,9.062683341873338,12.25362301516432,6.100006103515597,3.2914867440994726,-6.705004119873024,-13.137316432480844,-0.27269180726520403,-9.92116027617692,-3.4888479635691283,12.999625820312502,0.0,-53.56243508672094,3.216156156303909,11,5.850006103515597,6.900001525878878,2.0900077819823935,5.500007629394503,6.700012207031193,2,-0.00338404320483654,-3.879983354140806,242.5,-1.3524957561655646,242.6999969482422,1.0000000000000218,243.0,-0.00338404320483654
7558,2017-11-02,237.0,238.2350006103516,235.1000061035156,236.0,10886328.0,0.002538096950113866,-1.23929155313351,-0.2702693785981797,39.269417846086924,53.624174259195605,7.124735615136473,5.669716937984958,1.9554502602258879,8.059997160754449,12.457435222283497,3.1349945068359943,2.43165894267608,-5.804998016357416,-12.793552933757297,1.183556901042465,-9.299275475057357,-2.3107205576574756,11.359649651171907,18.811837809500872,-29.514162639705944,3.4942774586999468,11,4.5500030517578125,5.75,1.4900016784667969,4.900001525878906,7.6999969482421875,3,-0.019831210752076722,-1.9729631645799768,236.3999938964844,-3.879983354140806,242.5,-1.3524957561655646,242.6999969482422,-0.019831210752076722
7559,2017-11-03,235.1000061035156,238.3999938964844,235.0200042724609,237.6999969482422,7991184.0,-0.008016851883900444,-1.449272718225987,-2.599990844726591,30.593601897385668,51.70945515386764,7.877907630270357,7.405984656542188,3.8672357241272834,9.625203888405252,12.680225875960682,3.3799896240234943,1.5405477981241802,-7.359992218017595,-15.15105196609781,0.4310675300626201,-11.255522092057703,-3.4644623439774875,11.93367919289068,0.8826331861997447,-41.40667068075439,3.8955298740401085,11,6.409996032714872,7.60999298095706,3.3899955749512003,6.79999542236331,9.599990844726591,4,-0.008932394934056065,-1.23929155313351,237.0,-1.9729631645799768,236.3999938964844,-3.879983354140806,242.5,-0.008932394934056065
7560,2017-11-06,234.3000030517578,235.1490020751953,232.8000030517578,234.3000030517578,7886644.0,-0.0034028202083735692,1.766786484543494,-0.0,13.978522851259555,46.33250142052716,7.5779262642113565,8.309088880907666,4.70543877258342,10.243637023062917,13.80737228200411,2.3489990234375,0.6154637992721632,-7.954995727539057,-16.385383089760523,0.47539163468240986,-12.170189408649804,-3.7398020464283093,11.292040521775021,13.293162481000914,-23.483678776530468,4.215193681110737,11,5.6999969482421875,7.299995422363281,4.144996643066406,7.599998474121094,0.3000030517577841,0,-0.005975284409040937,-1.449272718225987,235.1000061035156,-1.23929155313351,237.0,-1.9729631645799768,236.3999938964844,-0.005975284409040937
7561,2017-11-07,231.0,234.3500061035156,230.5,234.1999969482422,11008628.0,-0.014084519883803992,1.1999938965110035,-100.0,12.682947162202197,41.85613000248409,9.458359594485529,11.539136479854932,8.18016816752197,13.250024768312983,15.16624660973738,3.8500061035155966,-0.5501717253150105,-10.834999084472656,-20.596203145062844,-1.073795023882468,-15.715601114767736,-5.954397054177576,12.801157900484327,4.38596726051049,-27.46128725929065,4.88060203029509,11,7.349998474121094,9.449996948242188,7.444999694824219,10.900001525878906,6.84100341796875,1,0.035930749141808604,1.766786484543494,234.3000030517578,-1.449272718225987,235.1000061035156,-1.23929155313351,237.0,0.035930749141808604
7562,2017-11-08,233.5,233.9579925537109,229.0,230.6999969482422,15032084.0,0.010822510822510845,1.6684652056617277,-0.8750017881410486,21.834104489943698,37.94095120277084,5.901560875275038,9.029532852256494,5.723133613447658,10.517464257757467,16.63210781725399,4.957992553710909,-1.0880753589979406,-8.034999084472645,-18.445573024846595,2.3755748559013057,-13.240286054659606,-2.829712114285684,8.172972636406826,47.87237150954959,19.177677739759115,5.205286970186971,11,3.5999984741210938,6.1999969482421875,6.350002288818359,8.400001525878906,3.1000061035155966,2,0.03768737923665011,1.1999938965110035,231.0,1.766786484543494,234.3000030517578,-1.449272718225987,235.1000061035156,0.03768737923665011
7563,2017-11-09,229.1999969482422,236.71600341796875,224.8999938964844,234.1999969482422,22347681.0,-0.01841543062851314,1.3556607418268487,-1.7857123394422918,14.285747950964463,32.55294600487937,8.66746812059148,13.153318703229615,10.023469040239917,14.58149221383394,18.55297282058531,11.816009521484347,-2.1891185753787283,-11.795001983642578,-23.571600443599692,-0.01840352368546405,-17.68330121362112,-5.906702753664035,10.191840613611419,31.85187445746507,7.719424026428047,5.888299229978551,11,5.291999816894531,8.449996948242216,11.599998474121094,12.700004577636719,6.900009155273409,3,0.06064576501025121,1.6684652056617277,233.5,1.1999938965110035,231.0,1.766786484543494,234.3000030517578,0.06064576501025121
7564,2017-11-10,232.1999969482422,232.1999969482422,227.5,228.0,10541454.0,0.013089005409880006,1.2380954110975073,-0.8399993896484375,24.275387758148298,28.63492471222977,4.441444910361753,9.913374487082109,7.042549569685434,11.408467752189381,20.023205442598428,4.6999969482421875,-2.928418825124197,-8.320001983642584,-20.726382568713944,4.086378601428777,-14.523192276178264,-2.1168116911069035,4.5160064697265625,61.78061246891028,38.263225521699496,6.203190292535683,11,2.2919998168945312,5.449996948242216,8.64999771118164,9.700004577636719,4.600006103515625,4,0.05383290337762703,1.3556607418268487,229.1999969482422,1.6684652056617277,233.5,1.1999938965110035,231.0,0.05383290337762703
7565,2017-11-13,227.3000030517578,232.6499938964844,227.1999969482422,232.5,16068260.0,-0.02110247183843239,-1.018513966006877,-1.2380954110975073,20.615412496519752,24.412115803052963,7.741302151599626,14.260757021758764,11.969554879811625,16.057285936887865,20.945703970001293,5.449996948242216,-4.030108238774261,-12.404995727539074,-26.040160545964227,1.2301690908860792,-19.22257813675165,-5.587413318326497,9.416000366210938,20.31150322712262,1.445823972932832,6.817582409212582,11,6.099990844726591,10.349990844726591,14.074993133544922,14.599998474121094,10.300003051757784,0,0.07655078602230492,1.2380954110975073,232.1999969482422,1.3556607418268487,229.1999969482422,1.6684652056617277,233.5,0.07655078602230492
7566,2017-11-14,228.8000030517578,231.3000030517578,226.8000030517578,227.5,10789307.0,0.006599208006426771,-2.3333371009398296,-0.2500007335960585,25.78618706113008,22.591258834848954,4.574663773009348,11.881381840290658,10.459748973856364,14.284531656759214,20.934591171266668,4.5,-5.18672805698165,-9.959996032714855,-23.878916255910895,3.9589241904811843,-16.919456144312875,-3.0005359211168354,5.5527984619140796,33.006144317861754,13.542291984364102,6.95946011159802,11,2.849990844726591,8.849990844726591,13.049991607666016,13.099998474121094,7.800003051757784,1,0.025349663349636176,-1.018513966006877,227.3000030517578,1.2380954110975073,232.1999969482422,1.3556607418268487,229.1999969482422,0.025349663349636176
7567,2017-11-15,227.1000061035156,230.33999633789062,226.1999969482422,228.8999938964844,11443285.0,-0.007430056492864878,-1.2999957614546687,-1.3846027442281268,23.10031607482827,20.794691971375773,5.3827827614231865,12.721446283951224,12.091298319602373,15.718919222354856,20.961101507029696,4.1399993896484375,-6.397386679883738,-10.69999313354495,-25.0704262164393,3.670439949349401,-17.885209674992126,-3.5147765920977747,5.549987792968807,18.618910242337243,0.6192413626388849,7.185216541447169,11,4.549987792968807,10.549987792968807,14.749988555908232,14.79999542236331,9.899993896484403,2,0.04729633212584439,-2.3333371009398296,228.8000030517578,-1.018513966006877,227.3000030517578,1.2380954110975073,232.1999969482422,0.04729633212584439
7568,2017-11-16,229.1000061035156,230.3000030517578,224.8000030517578,224.8999938964844,9910808.0,0.008806692850058084,-1.5000034679114156,-2.333355939099959,29.003034239609903,20.61796223162291,2.3963197379090104,9.864688668178133,10.038232164719517,13.390359137221623,21.07655887411404,5.5,-7.648547488675035,-7.8349937438965185,-22.108155099922755,6.4381676121297176,-14.97157442190965,-0.6984130658833863,2.199996948242216,54.777172824939136,33.97374847837574,7.136580678013121,11,1.6579971313476847,8.499992370605497,12.899990081787138,12.79999542236331,8.899993896484403,3,0.03273679528673279,-1.2999957614546687,227.1000061035156,-2.3333371009398296,228.8000030517578,-1.018513966006877,227.3000030517578,0.03273679528673279
7569,2017-11-17,227.6000061035156,230.6999969482422,227.0200042724609,228.0,6748576.0,-0.006547359057346491,-3.7179467115300495,-0.09523636522169582,27.988353496731307,22.17461008111977,3.040282263885132,10.310250512495685,11.540789086535,14.594448839898774,21.02840597281134,3.6799926757812784,-8.162099803834195,-8.329994201660185,-22.23751852425417,5.577530120933801,-15.283756362957178,-1.3762320403631918,-2.800003051757784,35.66887028459084,13.318984759020896,6.953762161296993,11,3.1579971313476847,9.999992370605497,14.499988555908232,14.29999542236331,13.199996948242216,4,0.03734622043961666,-1.5000034679114156,229.1000061035156,-1.2999957614546687,227.1000061035156,-2.3333371009398296,228.8000030517578,0.03734622043961666
7570,2017-11-20,224.8000030517578,226.6999969482422,224.3000030517578,224.6000061035156,8198741.0,-0.012302297788534755,-4.999961853172862,-0.5000000000000355,26.016270248387343,23.65609042402923,4.862319708342284,12.025625455847859,14.272179599353649,17.14152759960183,21.36870301901413,3.300003051757784,-8.78980028924775,-10.049997711181646,-23.888688313648203,3.78869289128491,-16.969343012414924,-3.130652409948368,5.899993896484375,7.142857142857142,-14.989245639813344,6.919345301233276,11,5.708000183105469,12.549995422363281,17.299991607666016,17.099998474121094,17.09999084472659,0,0.05338078219348219,-3.7179467115300495,227.6000061035156,-1.5000034679114156,229.1000061035156,-1.2999957614546687,227.1000061035156,0.05338078219348219
7571,2017-11-21,226.6999969482422,226.6999969482422,223.6000061035156,224.6999969482422,10339410.0,0.008451930029764743,2.099990844726591,10.000152590217546,35.168199000759145,25.137656480786504,2.557135559016018,9.037438697523783,12.227522853791413,15.041798110664615,22.506274641309826,3.099990844726591,-9.060035075403732,-7.165003967285145,-20.33023069580156,6.000222761231271,-13.747617331543353,-0.582390603026937,4.0,43.66189918440615,17.95650759086798,6.582613364258202,11,3.4580078125,10.300003051757812,15.39999771118164,15.200004577636719,14.699996948242216,1,0.048081205566853136,-4.999961853172862,224.8000030517578,-3.7179467115300495,227.6000061035156,-1.5000034679114156,229.1000061035156,0.048081205566853136
7572,2017-11-22,230.3999938964844,231.6999969482422,224.6999969482422,226.1999969482422,9519911.0,0.016321116003750857,1.058822605437063,2.099998474121108,40.782111237462686,28.081696845952973,-1.8202612590068554,4.480276952001105,8.406755749156702,11.150375917521643,23.04941360815312,7.0,-8.91626341703494,-2.775006866455044,-15.077828979991466,9.527815247081378,-8.926417923223255,3.376404190313167,-6.799987792968807,83.95056146755849,55.00315472861867,6.151411056768206,11,-2.2749938964844034,5.600006103515597,12.200000762939425,11.500007629394503,10.800003051757784,2,0.02690977591699406,2.099990844726591,226.6999969482422,-4.999961853172862,224.8000030517578,-3.7179467115300495,227.6000061035156,0.02690977591699406
7573,2017-11-23,228.8000030517578,230.5,227.6000061035156,230.5,6649947.0,-0.006944404891978673,2.4117636499089294,-0.4047614722562288,41.126752451185865,29.95407070073493,-0.31623155048708895,5.080613570615867,9.839104441731337,12.510970014595557,23.62190447966465,2.8999938964844034,-8.455645419864311,-3.574997711181652,-14.721460247082064,7.57146482471876,-9.148228979131858,1.9982335567685539,-5.199996948242216,64.19756574944299,30.39065324456901,5.5732312679502,11,-0.6750030517578125,7.050003051757784,13.799991607666016,12.849998474121094,14.699996948242188,3,0.03583914702303237,1.058822605437063,230.3999938964844,2.099990844726591,226.6999969482422,-4.999961853172862,224.8000030517578,0.03583914702303237
7574,2017-11-24,227.3999938964844,230.0,227.1999969482422,229.3000030517578,4405602.0,-0.0061189210515731896,-1.4347820318045816,1.117654450637712,40.4431981922769,32.1571580002635,0.3702268266530666,5.535809657272438,11.13878908671677,13.720089435757018,24.609290486111384,2.8000030517578125,-8.378140803668146,-4.195006561279257,-14.350112132964654,5.9600990104061395,-9.272559347121955,0.8825462245634412,-3.637987976074271,46.91348256822718,10.077490394201376,5.077552785842705,11,0.25000762939450283,8.450012207031193,15.200000762939425,12.70000457763669,14.700012207031193,4,0.04661392430969391,2.4117636499089294,228.8000030517578,1.058822605437063,230.3999938964844,2.099990844726591,226.6999969482422,0.04661392430969391
7575,2017-11-27,226.8000030517578,227.3999938964844,225.5,227.1999969482422,4833480.0,-0.002638482237601658,3.750057221331846,0.21052208899846925,43.71257539742548,34.14897892651854,0.996641459187515,5.1474493355498225,11.651981447433855,14.152504595025107,25.999312022918698,1.8999938964844034,-7.652929943061196,-3.999997711181635,-12.907473770998763,4.907478348635493,-8.453735741090213,0.4537403187269433,-2.8792373107910407,39.50617981655545,-1.3752636344134501,4.45373802990857,11,0.8499984741210938,9.0,15.924991607666016,13.299995422363281,14.199996948242188,0,0.06172839423112819,-1.4347820318045816,227.3999938964844,2.4117636499089294,228.8000030517578,1.058822605437063,230.3999938964844,0.06172839423112819
7576,2017-11-28,229.5,229.8999938964844,226.75,227.3999938964844,6937780.0,0.011904748288852574,1.1724141559766994,-5.250095368886783,44.04761472256232,36.47645655404455,-1.780899369330541,1.5005211998274604,8.698119103436994,11.303721000110642,27.321823923036636,3.1499938964844034,-7.35032527462721,-0.6500007629394418,-7.657213380603423,6.3572118547245395,-4.153607071771432,2.853605545892549,-5.42364963488771,68.57147216796875,27.393957833004805,3.5036063088319973,11,-1.8499984741210938,6.3000030517578125,13.349994659423828,10.599998474121094,11.5,1,0.0540304744944855,3.750057221331846,226.8000030517578,-1.4347820318045816,227.3999938964844,2.4117636499089294,228.8000030517578,0.0540304744944855
7577,2017-11-29,235.6000061035156,236.6000061035156,230.0,230.0,14237982.0,0.026579547292006955,-1.3571424678884483,2.6666618226207484,59.03956640874695,39.813849017281996,-7.317942224895063,-4.914457742456278,2.37443463546046,5.088888976407787,28.120619955729204,7.100006103515597,-6.202817419047278,5.49000473022457,-1.3746726869361794,12.354682147385319,2.057666021644195,8.922343438804944,-11.371182806740705,90.99099594473844,46.6248366707734,3.4323387085803785,11,-5.5,-0.20000457763669033,7.2499885559082315,4.499992370605497,12.799987792968807,2,0.02461794415412899,1.1724141559766994,229.5,3.750057221331846,226.8000030517578,-1.4347820318045816,227.3999938964844,0.02461794415412899
7578,2017-11-30,232.3000030517578,235.6000061035156,231.8000030517578,234.3000030517578,12570977.0,-0.01400680376174468,-1.5333353678385226,-0.3571424678884602,50.140064642589394,42.27515025571067,-3.9295143254438187,-2.0918719143097064,5.726956457765937,8.279258551211115,28.653272713442934,3.800003051757784,-5.423206113531251,2.425001525878912,-3.7318527445202676,8.581855796278091,-0.653425609320692,5.503428661078516,-7.576332442713294,61.261255069077066,18.30899216662766,3.0784271351995907,11,-2.199996948242216,2.5999984741210938,10.874992370605469,7.799995422363281,21.59999084472659,3,0.03831250012726595,-1.3571424678884483,235.6000061035156,1.1724141559766994,229.5,3.750057221331846,226.8000030517578,0.03831250012726595
7579,2017-12-01,233.0,234.6000061035156,230.5,232.3000030517578,6495187.0,0.0030133316360148044,1.1025622967945041,-0.34999847412109375,59.047618586279775,45.94530007103205,-4.227539070954663,-3.11707685994503,5.1209330501460215,7.448634830324806,29.14945143786527,4.100006103515597,-4.305870920920995,3.2299987792968636,-2.61541328133265,9.075410839926377,0.3072927489821211,6.152704809611606,-7.801275971176636,67.56753041446166,20.852837284574377,2.922706030314754,12,-2.8999938964844034,1.4000015258789062,10.829994201660156,7.099998474121094,15.600006103515597,4,0.045064377682403345,-1.5333353678385226,232.3000030517578,-1.3571424678884483,235.6000061035156,1.1724141559766994,229.5,0.045064377682403345
7580,2017-12-04,232.8999938964844,235.0,231.6999969482422,235.0,9862743.0,-0.0004292107447021465,2.142850914798076,-3.000021798365082,56.81061809267111,48.35001330346671,-3.193554713456564,-3.2963387212685404,5.260883777973078,7.420896675132127,29.186610146416157,3.3000030517578125,-3.5237462920931364,3.1999931335449503,-2.4471754449733396,8.84716171206324,0.37640884428580534,6.023577422804095,-7.245218584673353,62.43644757021409,13.409897124338322,2.8235842892591467,12,-2.249992370605497,0.9420089721679119,11.050003051757784,7.20000457763669,19.800003051757784,0,0.03950198560812446,1.1025622967945041,233.0,-1.5333353678385226,232.3000030517578,-1.3571424678884483,235.6000061035156,0.03950198560812446
7581,2017-12-05,239.3000030517578,242.6000061035156,234.3999938964844,234.3999938964844,14811438.0,0.027479645010716425,-2.3469375044764376,-2.333330911310381,67.52872971030673,51.32185980044939,-8.513588198099228,-9.531326094735789,-1.117478290241337,0.8923376264352783,29.30252341496211,9.700012207031193,-2.3401145197129267,9.18500213623048,2.098982097806953,16.271022174654007,5.641992117018702,12.728012155442258,-13.207418508278579,73.80951227605333,20.071730504805686,3.54301001921177,12,-5.25,-5.458000183105497,3.974990844726591,0.7999954223632812,11.599990844726591,1,0.007104040645893761,2.142850914798076,232.8999938964844,1.1025622967945041,233.0,-1.5333353678385226,232.3000030517578,0.007104040645893761
7582,2017-12-06,242.3000030517578,243.8999938964844,237.6000061035156,238.8000030517578,10435897.0,0.012536564821318263,-1.1355912916190354,0.7142843797002474,68.43574835616405,54.356192678780296,-10.781884869151867,-12.478002575650976,-4.076643585582758,-2.2009119475090415,29.20692031112152,6.299987792968807,-0.6045740142310763,11.745001983642567,2.8995507529879774,20.590453214297156,7.322276368315272,16.16772759896986,-15.216973214676386,88.0597643768602,33.03022174897659,4.422725615327293,12,-7.600006103515625,-8.550003051757812,1.2499961853027344,-2.2000045776367188,13.900009155273438,2,-0.0053652622178470555,-2.3469375044764376,239.3000030517578,2.142850914798076,232.8999938964844,1.1025622967945041,233.0,-0.0053652622178470555
7583,2017-12-07,243.1000061035156,245.1999969482422,240.8000030517578,242.0,10152237.0,0.003301704670580996,-1.5142822265625,0.3142874581473133,72.07976824033597,57.87136712856463,-10.43775479189486,-12.841656765716607,-4.770869536687854,-3.0968460446179336,28.468512315827944,4.399993896484375,0.6358416355716372,11.850004577636696,1.4119150372892761,22.288094117984116,6.630959807462972,17.06904934781042,-14.67161914168193,85.71434502931848,27.069415473882692,5.219044770173717,12,-7.750007629394503,-8.70000457763669,-0.32500839233395595,-3.000007629394503,13.699981689453153,3,0.02180167692267343,-1.1355912916190354,242.3000030517578,-2.3469375044764376,239.3000030517578,2.142850914798076,232.8999938964844,0.02180167692267343
7584,2017-12-08,244.6999969482422,246.0,242.0,242.0,9052339.0,0.006581615814708286,-1.962966311946515,2.4545290608961654,79.35102873063961,61.831195276699546,-10.421612745378496,-14.184405119620521,-6.282995759619041,-4.806792131302103,27.737499156692323,4.0,1.540568126476387,12.824995422363287,0.7749460797471386,24.875044764979435,6.799970751055213,18.85002009367136,-14.594448987767663,90.90907150821894,24.685791865406657,6.0250246713080715,12,-8.324996948242188,-9.899993896484375,-2.5499954223632812,-4.599998474121094,13.000015258789062,4,0.03759704561904087,-1.5142822265625,243.1000061035156,-1.1355912916190354,242.3000030517578,-2.3469375044764376,239.3000030517578,0.03759704561904087
7585,2017-12-11,244.6999969482422,246.0,243.1999969482422,244.8000030517578,7713910.0,0.0,1.24000244140625,-0.037039339463229105,78.12500000000006,65.61757141863707,-8.510440678419712,-13.50648809910598,-6.251347916021331,-4.892316125181338,27.13137089038964,2.8000030517578125,2.63783347552598,11.954995727539057,-1.1689432725684696,25.078934727646583,5.393026227485308,18.516965227592806,-12.687114743024608,88.79308303670787,18.90149533556705,6.561969500053757,12,-6.6999969482421875,-9.899993896484375,-2.589996337890625,-4.599998474121094,13.300003051757812,0,0.015937920735235256,-1.962966311946515,244.6999969482422,-1.5142822265625,243.1000061035156,-1.1355912916190354,242.3000030517578,0.015937920735235256
7586,2017-12-12,234.6000061035156,245.6000061035156,232.6000061035156,245.0,16479633.0,-0.041274993750256894,1.2413781310098002,103.99359169972564,55.468766763808944,65.22081590253283,2.6698256428256855,-3.1091015437876024,3.512124623282034,5.121629916690864,25.707059804187537,13.0,3.732269552627173,1.5650047302245866,-11.447745789860107,14.57775525030928,-4.94137052981776,8.071379990266934,11.399993896484403,14.925379932633524,-50.99070724490294,6.506375260042348,12,3.6499938964844034,0.19999694824221592,6.19999313354495,5.499992370605497,22.399993896484403,1,0.07715255913821295,1.24000244140625,244.6999969482422,-1.962966311946515,244.6999969482422,-1.5142822265625,243.1000061035156,0.07715255913821295
7587,2017-12-13,237.84100341796875,240.1999969482422,232.8000030517578,232.8000030517578,17316664.0,0.013814992455810415,-1.9359227767906602,-0.48471185814012724,61.289678434008735,66.45966187935721,-0.24569361791768074,-5.801602566176797,0.1555349346141952,1.7838195803964823,24.096259398076498,7.399993896484375,4.886367511998117,4.2689521789550895,-8.598227588933838,17.136131946844017,-2.1646377049893886,10.702542062899568,8.15899658203125,39.11193807206264,-25.905298956369776,6.433589883944468,12,0.40899658203125,-3.0410003662109375,1.5589942932128906,2.2589950561523438,19.15899658203125,2,0.054906388262945915,1.2413781310098002,234.6000061035156,1.24000244140625,244.6999969482422,-1.962966311946515,244.6999969482422,0.054906388262945915
7588,2017-12-14,236.6000061035156,239.1000061035156,234.1999969482422,238.0,7722844.0,-0.005217760170109442,1.7222226931717306,-0.2777214431223514,61.53404399729726,66.73593136947026,1.8655908836291246,-4.1844537828390855,1.2190032205078296,2.8655164610464112,22.14766478445304,4.900009155273409,5.898244442442802,2.652954864501936,-10.10212519729538,15.408034926299251,-3.7245851663967358,9.030494895400608,9.131994018554707,29.850759865267047,-35.90919178140162,6.377540030898659,12,2.249992370605497,-1.800003051757784,1.799991607666044,3.099990844726591,22.299987792968835,3,0.08284026034614889,-1.9359227767906602,237.84100341796875,1.2413781310098002,234.6000061035156,1.24000244140625,244.6999969482422,0.08284026034614889
7589,2017-12-15,236.1000061035156,237.5,234.8999938964844,237.1000061035156,13135668.0,-0.0021132712895249872,1.8889152622832857,0.7142888283378601,61.68870795078,67.27794135370459,3.186684784915201,-3.1779390340562657,1.5642418053697327,3.192110915479276,20.260236570928374,2.6000061035155966,5.8473190091986,1.7279548645019247,-10.698884109988626,14.154793838992475,-4.485464622743365,7.941374351747214,9.36935413818361,26.119414882108664,-41.18676864060455,6.213419487245281,12,3.199996948242216,-1.300003051757784,-0.029010772705049703,1.5499877929688068,22.49999999999997,4,0.08767463428348021,1.7222226931717306,236.6000061035156,-1.9359227767906602,237.84100341796875,1.2413781310098002,234.6000061035156,0.08767463428348021
7590,2017-12-18,236.8000030517578,238.1000061035156,234.8000030517578,236.0,5773452.0,0.0029648324021445127,-1.0625038743055875,-0.8000030517578125,59.66068961395043,66.40371467633167,3.462165936802762,-3.091324871619946,0.8304833352821674,2.3593397255452544,17.745618516037716,3.300003051757784,6.485447189969335,1.8279518127441463,-9.785070789136086,13.440974414624378,-3.9785594881959696,7.634463113684262,8.411970107177723,32.30766883263243,-33.39932316712547,5.806511300940112,12,2.5,-2.0,-0.7290077209472656,0.8499908447265909,24.300003051757756,0,0.08826017266015529,1.8889152622832857,236.1000061035156,1.7222226931717306,236.6000061035156,-1.9359227767906602,237.84100341796875,0.08826017266015529
7591,2017-12-19,237.6000061035156,239.6999969482422,236.5,237.3000030517578,7050507.0,0.0033783912223299684,-2.368401609392944,0.3750023841766606,53.07862867236018,64.69736804479791,2.6771943387813053,-3.1967562322143124,-0.02691914350683078,1.4602039456055707,15.016627875263094,3.1999969482421875,6.80000588852289,2.082954406738253,-8.901576830387285,13.06748564386379,-3.40931121182453,7.575220025301036,7.359727714311532,64.86495960541525,2.258890874247655,5.492265618562774,12,1.699996948242216,-2.800003051757784,-2.075012207031193,0.04998779296880684,22.49999999999997,1,0.08585855796483743,-1.0625038743055875,236.8000030517578,1.8889152622832857,236.1000061035156,1.7222226931717306,236.6000061035156,0.08585855796483743
7592,2017-12-20,236.6000061035156,238.6000061035156,236.3000030517578,237.6999969482422,7554017.0,-0.004208754100638923,-1.7058908007287994,-3.6665988505166927,57.12345810707439,63.03555580776885,3.1107490284278754,-1.8007778672172492,0.8996539013755296,2.2983648306435214,14.001907143142287,2.300003051757784,7.250305730120203,0.7729537963867017,-9.950372013505756,11.49627960627916,-4.588709108559527,6.134616701332931,8.112533160025293,43.63653009588017,-18.34900938176412,5.361662904946225,12,2.699996948242216,-1.800003051757784,-1.9500122070311932,1.0499877929688068,20.399993896484403,2,0.08622144281585165,-2.368401609392944,237.6000061035156,-1.0625038743055875,236.8000030517578,1.8889152622832857,236.1000061035156,0.08622144281585165
7593,2017-12-21,237.0,238.0,234.8999938964844,236.1000061035156,6890595.0,0.0016905912348514907,1.137939743441318,-0.818183079249266,56.69299500701101,60.517996505143444,1.9606569505615994,-1.6389817380814407,0.413248148496308,1.7132640184487968,12.922712152492217,3.1000061035155966,6.746494359671232,0.7629478454589957,-9.443711905842576,10.969607596760568,-4.34038203019179,5.866277721109782,7.470288600340382,44.89795282848477,-15.704799373112557,5.1033298756507826,12,2.3000030517578125,-2.1999969482421875,-2.3500061035155966,0.6499938964844034,15.5,3,0.08438818565400852,-1.7058908007287994,236.6000061035156,-2.368401609392944,237.6000061035156,-1.0625038743055875,236.8000030517578,0.08438818565400852
7594,2017-12-22,238.0,241.5,235.8999938964844,241.5,3534349.0,0.00421940928270037,2.200003487723198,-3.8889152622832857,58.2840767589603,58.31344947836125,-0.10022388267697124,-1.9016364459974398,-0.7181296133028354,0.49217494018023444,11.875701524704647,5.600006103515597,5.941084014193507,1.2329475402831918,-8.105506299442567,10.57140138000895,-3.4362793795797018,5.902174460146085,6.2328829504038765,47.76117023578256,-12.08874095006162,4.669226919862883,12,1.1000061035155966,-3.1999969482421875,-3.8209991455078125,-0.40000152587890625,16.199996948242188,4,0.08781510040539686,1.137939743441318,237.0,-1.7058908007287994,236.6000061035156,-2.368401609392944,237.6000061035156,0.08781510040539686
7595,2017-12-27,240.8000030517578,242.0,239.3000030517578,239.3999938964844,4523954.0,0.01176471870486484,-2.375015497296318,-0.4000026157924026,52.75918127223674,58.012384423742105,-3.924301091025768,-3.7935124169369487,-3.6809352168482974,-2.5180732297016277,10.448207307365289,4.0,4.9415540345131035,3.3329505920410156,-4.892229452463027,11.558130636545059,-0.7796394302110059,7.445540614293037,3.200222361708285,83.09864906104794,23.981208952148947,4.11259002225202,12,-3.4000015258789062,-6.0,-6.621002197265625,-3.2000045776367188,8.300003051757784,2,0.07392027751732133,2.200003487723198,238.0,1.137939743441318,237.0,-1.7058908007287994,236.6000061035156,0.07392027751732133
7596,2017-12-28,241.8999938964844,244.8000030517578,240.1999969482422,240.1999969482422,3277913.0,0.004568068234160894,-4.411781601457665,1.214275593726544,49.20890421086881,56.67007617672657,-4.335852958306447,-4.128569189052143,-5.0664784409441666,-3.7841293776102987,10.02014207141587,4.600006103515625,3.4981590143816845,3.8129417419433764,-3.724244520507767,11.35012800439452,0.044348610717804604,7.581534873168948,-9.299987792968807,70.70700531899337,14.620589076624498,3.7685931312255696,12,-2.3999938964844034,-7.099990844726591,-7.970993041992216,-4.54999542236331,1.5,3,0.07937169363984098,-2.375015497296318,240.8000030517578,2.200003487723198,238.0,1.137939743441318,237.0,0.07937169363984098
7597,2017-12-29,241.3999938964844,243.3000030517578,240.1000061035156,243.0,3484422.0,-0.002066969874393476,1.9090719933416822,-0.9411817504554881,46.597520916579356,55.01046250109125,-3.66313722385442,-3.3431757884626734,-4.818595442703071,-3.3941128702842036,10.67816661671733,3.199996948242216,2.065413297378768,3.0229423522949617,-4.557528145411567,10.60341285000149,-0.7672928965583026,6.813177601148226,-8.555987854003973,65.65650493906527,12.767676921667118,3.790235248853271,12,-1.599990844726591,-6.04999542236331,-7.82099151611331,-4.399993896484403,-4.199996948242216,4,0.07746484125865383,-4.411781601457665,241.8999938964844,-2.375015497296318,240.8000030517578,2.200003487723198,238.0,0.07746484125865383
7598,2018-01-02,241.1999969482422,242.8000030517578,239.3999938964844,242.8000030517578,5203862.0,-0.0008284877932845935,3.2499952316465723,1.0000000000000178,42.579076370394006,52.88717010327058,-3.064250237074191,-2.5742074413093974,-4.8814610816175446,-3.2999921993201156,11.299549710057297,3.400009155273409,2.2076571784141663,2.377945709228527,-4.730681953109752,9.486573371566806,-1.1763681219406124,5.932259540397666,-8.116870965576197,59.55053482857869,10.997156241956247,3.554313831169133,1,-1.399993896484375,-5.4499969482421875,-9.137496948242188,-4.1999969482421875,1.0,1,0.06550581779297548,1.9090719933416822,241.3999938964844,-4.411781601457665,241.8999938964844,-2.375015497296318,240.8000030517578,0.06550581779297548
7599,2018-01-03,243.5,244.8000030517578,241.3000030517578,241.3000030517578,9597763.0,0.009535667831087835,-2.18182259552362,-1.3749928474699118,47.68179007087016,51.55618126515054,-4.698246125847959,-4.265961743644823,-7.464929537048192,-5.660040889919117,12.440541134329433,3.600006103515625,1.8814492717189921,4.152948760986334,-2.6912452960469864,10.997142818019654,0.7308517324696595,7.575045789503008,-10.182536475952162,76.36358087713067,31.54117870853743,3.4220970285166645,1,-3.6500015258789062,-7.75,-11.512496948242188,-6.5,2.6999969482421875,2,0.03696098562628336,3.2499952316465723,241.1999969482422,1.9090719933416822,241.3999938964844,-4.411781601457665,241.8999938964844,0.03696098562628336
7600,2018-01-04,242.1000061035156,245.1999969482422,241.3999938964844,243.6000061035156,8516105.0,-0.005749461587204907,-1.6206696973524424,-0.6818191276122043,71.82519595253424,53.63913318516988,-2.75734915745349,-2.2571096119285414,-6.328604142380101,-4.295312257537972,13.570293957415569,3.800003051757784,1.6108337761515656,2.2929542541503736,-3.9357807573522052,8.521689265652952,-0.8214132516009158,5.407321759901663,-8.55289178891357,46.55191010999401,-1.9674873806522584,3.114367505751288,1,-2.0500106811523153,-6.350006103515597,-10.350002288818331,-5.100006103515597,2.799987792968807,3,0.04997930830102071,-2.18182259552362,243.5,3.2499952316465723,241.1999969482422,1.9090719933416822,241.3999938964844,0.04997930830102071
7601,2018-01-05,241.0,244.3999938964844,240.1999969482422,242.5,9548647.0,-0.004543602130457014,-1.7096701154743688,1.0,60.5012954918506,54.01444845014502,-1.2564655675159315,-1.0785096312606015,-5.510484981040463,-3.2133751967974717,13.005992225302482,4.199996948242216,1.3576224466286817,1.1079483032226562,-5.138026258676007,7.353922865121319,-2.0150389777266753,4.230935584171988,-6.986770380052377,27.58629761463124,-21.20919859993477,3.1229872809493373,1,-0.9500045776367188,-4.625,-9.27499771118164,-4.0,5.0,4,0.03360998383201497,-1.6206696973524424,242.1000061035156,-2.18182259552362,243.5,3.2499952316465723,241.1999969482422,0.03360998383201497
7602,2018-01-08,241.0,242.1999969482422,238.3999938964844,240.6999969482422,11417910.0,0.0,1.8148202569130658,-0.20000203450520834,65.94202097311356,55.04211800193419,-0.6332867533908484,-1.244713340790156,-5.727260493285343,-3.258771784163713,11.994724607129543,3.800003051757784,1.190479710414138,1.1729484558105412,-4.99407353130411,7.339970442925193,-1.9105625377467845,4.256459449367867,-6.5392996869206,38.23536671565907,-12.421291121915814,3.0835109935573275,1,-0.45000457763671875,-3.0,-9.27499771118164,-4.0,5.600006103515597,0,0.009958480898275557,-1.7096701154743688,241.0,-1.6206696973524424,242.1000061035156,-2.18182259552362,243.5,0.009958480898275557
7603,2018-01-09,248.3999938964844,250.1000061035156,242.1999969482422,244.0,21373813.0,0.030705368865080462,1.0256386179482138,14.666497126290722,79.71014172257873,57.422791886780686,-6.9801727815309675,-8.6718996527336,-13.28185371729856,-10.674366307335532,11.256961596749479,9.100006103515597,1.5013776664168859,8.307942962646507,1.1697377275314693,15.446148197761545,4.738840345088988,11.877045580204026,-13.509721717998502,85.46999629616147,30.399653766322686,3.5691026175575207,1,-4.149993896484403,-8.099990844726591,-15.649990081787138,-11.399993896484403,-3.599990844726591,1,-0.0450885556499232,1.8148202569130658,241.0,-1.7096701154743688,241.0,-1.6206696973524424,242.1000061035156,-0.0450885556499232
7604,2018-01-10,253.8999938964844,255.3999938964844,247.3000030517578,249.0,26820946.0,0.022141707468366523,1.0506321779137473,1.1136365212687,83.52941387665021,60.841706620604405,-11.161301930608374,-14.174029287640906,-18.81770171116628,-16.111838205500447,10.611848742968407,8.099990844726591,1.940719672582503,13.347943115234415,4.088802520874282,22.607083709594548,8.718372818054348,17.97751341241448,-18.097137682496708,91.17647058823529,31.85423796916362,4.629570297180072,1,-7.0,-10.949996948242216,-21.399990081787138,-16.899993896484403,-6.0,2,-0.04608112339306447,1.0256386179482138,248.3999938964844,1.8148202569130658,241.0,-1.7096701154743688,241.0,-0.04608112339306447
7605,2018-01-11,248.6000061035156,253.3999938964844,248.0,253.1000061035156,24146945.0,-0.020874312407938134,1.1176548026520141,-0.9183684908727362,68.33335198298327,62.966645261950454,-5.183643267270071,-9.02984659712834,-13.606215866539912,-10.737992243023228,9.931873188957061,5.899993896484403,2.312521345056979,7.852954864501925,-1.9238073321663762,17.629717061170226,2.9645737661677742,12.741335962836075,-11.229378874928159,60.00007180606585,1.3219935876809714,4.888381098334155,1,-1.7000122070311932,-5.050010681152315,-16.35000228881833,-11.600006103515597,2.299987792968807,3,-0.009654099341711464,1.0506321779137473,253.8999938964844,1.0256386179482138,248.3999938964844,1.8148202569130658,241.0,-0.009654099341711464
7606,2018-01-12,252.6999969482422,253.3000030517578,247.3999938964844,248.6000061035156,12186698.0,0.01649231996808309,1.226417267181232,-0.9111090766059091,74.32025701179066,66.04694927252949,-8.482579361492867,-12.336820050903583,-17.74244364039876,-14.74751742313066,11.197023358543671,5.900009155273409,2.709487838332336,11.047946166992176,0.35869540018612156,21.73719693379823,5.703320783589163,16.39257155039519,-13.887020386222986,84.1176650103399,22.56464572807007,5.344625383403023,1,-5.800003051757784,-8.699996948242188,-20.453994750976562,-15.699996948242188,-1.5,4,-0.03086665273429101,1.1176548026520141,248.6000061035156,1.0506321779137473,253.8999938964844,1.0256386179482138,248.3999938964844,-0.03086665273429101
7607,2018-01-15,250.8999938964844,252.8000030517578,250.5,251.8000030517578,5772352.0,-0.007123082997608665,-1.705890800728833,-0.21951491829085448,70.14493651011279,69.10982262138712,-5.803595955669891,-10.022148034509769,-15.803689322010285,-12.868193780081981,12.530543815359966,2.3000030517578125,3.140644170892699,8.594993591308622,-2.6927165166005977,19.882703699217842,2.951138537354012,14.238848645263232,-10.760055947707997,65.90908302748323,2.1563931810690207,5.6438550539546135,1,-4.0,-6.899993896484403,-16.953990936279325,-13.899993896484403,3.6000061035155966,0,-0.01952966925342381,1.226417267181232,252.6999969482422,1.1176548026520141,248.6000061035156,1.0506321779137473,253.8999938964844,-0.01952966925342381
7608,2018-01-16,256.20001220703125,256.20001220703125,250.8999938964844,250.8999938964844,11378066.0,0.02112402725977547,-1.0000000000000107,-5.888849329467967,73.45363135697863,71.97336054206585,-9.780639318968355,-14.523101416764689,-20.919851888978712,-18.04449310540403,14.10657248835003,5.300018310546847,3.7991359840245025,12.915011596679676,0.3785361205277695,25.451487072831583,6.646773858603723,19.18324933475563,-14.839269782438208,100.0,32.810712074095505,6.268237738075958,1,-8.900009155273438,-11.800003051757812,-21.975013732910156,-19.20001220703125,-0.9000091552734375,1,-0.0374707480332126,-1.705890800728833,250.8999938964844,1.226417267181232,252.6999969482422,1.1176548026520141,248.6000061035156,-0.0374707480332126
7609,2018-01-17,256.79998779296875,257.60000610351557,254.3000030517578,256.60000610351557,7276187.0,0.002341824970143458,2.666632758591627,0.037732263878263485,71.85792634499487,71.97699725233925,-9.270502541760777,-14.221938603291989,-21.263957402134906,-18.52079505112502,15.832436172808537,3.3000030517577557,4.672485715064397,12.479988098144531,-0.9452948283309865,25.90527102462005,5.767346634906772,19.19262956138229,-13.955318390131879,92.15669261655057,25.865322852841956,6.712641463237754,1,-8.79998779296875,-11.699981689453182,-21.92498779296875,-19.79998779296875,-1.6999816894531534,2,-0.046728914764923135,-1.0000000000000107,256.20001220703125,-1.705890800728833,250.8999938964844,1.226417267181232,252.6999969482422,-0.046728914764923135
7610,2018-01-18,257.70001220703125,258.20001220703125,256.0,257.0,8735105.0,0.0035047681341329184,1.5882310702617313,3.5003815046533617,71.70332549433866,73.2216672526157,-8.63278371342875,-14.20415914355354,-21.8665874592117,-19.273092950277373,17.823283444596505,2.20001220703125,5.79497050751516,12.335012054443354,-1.8573907987226903,26.527414907609398,5.238810627860346,19.43121348102636,-13.084702400112945,95.37037821952839,28.413259762936207,7.096201426583021,1,-9.400009155273438,-12.300003051757812,-22.112510681152344,-20.70001220703125,-2.20001220703125,3,-0.03802878481307059,2.666632758591627,256.79998779296875,-1.0000000000000107,256.20001220703125,-1.705890800728833,250.8999938964844,-0.03802878481307059
7611,2018-01-19,258.0,258.20001220703125,256.20001220703125,258.0,12610511.0,0.0011640969296025094,8.99938968568813,0.0,72.92819682330388,73.99790901374796,-7.004302655187985,-13.594464263638343,-21.75317814541711,-19.33588731591354,19.820378678605156,2.0,6.711675359729611,11.615000152587896,-3.148436332681456,26.378436637857277,4.233281909953206,18.996718395222587,-11.48283185706589,97.4024429877058,29.029936821435143,7.381718242634687,1,-7.799995422363281,-12.599990844726562,-21.599998474121094,-21.0,-1.20001220703125,4,-0.02751940350199844,1.5882310702617313,257.70001220703125,2.666632758591627,256.79998779296875,-1.0000000000000107,256.20001220703125,-0.02751940350199844
7612,2018-01-22,257.0,258.5,255.3999938964844,255.3999938964844,13018022.0,-0.003875968992248069,-2.874992847470014,100.0,71.35136428064467,73.06915596464418,-3.906873450563893,-11.581579966155743,-20.423472575958783,-18.183533361215268,21.87508536778854,3.1000061035155966,7.262897023377775,9.59500045776366,-5.14077525758313,24.33077617311045,2.2271126000902655,16.962888315437056,-8.847233688092302,80.2631737452667,10.32965382973238,7.367887857673394,1,-4.099998474121094,-11.349998474121094,-20.474998474121094,-20.0,0.70001220703125,0,-0.022568105259758053,8.99938968568813,258.0,1.5882310702617313,257.70001220703125,2.666632758591627,256.79998779296875,-0.022568105259758053
7613,2018-01-23,257.0,258.60000610351557,256.70001220703125,257.79998779296875,9148253.0,0.0,-1.714347996686495,-0.49999046329322444,69.45245983242584,71.50504995973036,-2.859365533043558,-10.54716362228072,-19.948346032781387,-18.02643929806146,24.073895087709108,1.8999938964843182,8.272640794906323,8.59500045776366,-5.87987560928002,23.06987652480734,1.35756242424182,15.832438491285501,-7.191676297997532,62.79058214013319,-6.068109957663204,7.237438033521844,1,-4.0,-10.599998474121122,-20.474998474121094,-20.0,2.0,1,-0.009727626459143934,-2.874992847470014,257.0,8.99938968568813,258.0,1.5882310702617313,257.70001220703125,-0.009727626459143934
7614,2018-01-24,258.89999389648443,258.89999389648443,256.70001220703125,257.0,11918016.0,0.007392972359861583,1.3157776385742639,-2.3750286106661274,73.86363143763018,72.11952545469113,-4.442722023398289,-11.384805098836864,-21.43805297423961,-19.76467948397851,25.89928718259934,2.199981689453182,9.383737290356635,9.44999465942388,-4.878997520734174,23.778986839581904,2.2854985693448384,16.61449074950289,-7.50916736220961,100.0,27.149794473489663,7.164496090079017,1,-5.75,-12.04999542236331,-22.07499313354498,-21.899993896484432,-2.399993896484432,2,-0.01390494758437888,-1.714347996686495,257.0,-2.874992847470014,257.0,8.99938968568813,258.0,-0.01390494758437888
7615,2018-01-25,258.60000610351557,259.89999389648443,257.10000610351557,258.79998779296875,7536238.0,-0.00115870142928165,1.333329094770021,-0.10525385887986743,75.58143145336547,72.25965594819944,-2.877678711043245,-10.206187962022739,-20.564839265767603,-19.271105941761846,27.768888065267237,2.7999877929688637,9.5432738425568,8.260006713867142,-6.0178986793853255,22.53791210711961,1.1210540172409083,15.398959410493376,-5.70734609679883,71.11138237846988,-7.1560562894208175,7.138952696626238,1,-3.4000091552733522,-11.250007629394446,-21.550003051757756,-21.600006103515568,-5.600006103515568,3,-0.013534415767178842,1.3157776385742639,258.89999389648443,-1.714347996686495,257.0,-2.874992847470014,257.0,-0.013534415767178842
7616,2018-01-26,261.10000610351557,261.70001220703125,258.29998779296875,259.10000610351557,9985342.0,0.009667439833699332,1.1250071525300127,-10.000915611167613,77.23580765801728,73.04753052018881,-4.538056039159699,-11.798957790963698,-22.499101336874674,-21.58816159781375,29.24155499118566,3.4000244140625,9.0841258160699,9.800006103515557,-4.669128339799727,24.26914054683084,2.565438881857915,17.0345733251732,-6.805879318845285,90.47612127553323,6.849746505893847,7.234567221657639,1,-4.800003051757756,-12.800003051757756,-24.050003051757756,-24.100006103515568,-8.200012207031165,4,-0.021447744054419515,1.333329094770021,258.60000610351557,1.3157776385742639,258.89999389648443,-1.714347996686495,257.0,-0.021447744054419515
7617,2018-01-29,260.10000610351557,262.20001220703125,258.5,261.10000610351557,6470395.0,-0.0038299501211177533,1.3124988079115698,-0.5,69.18036707180016,72.57272337739121,-2.342089626345455,-9.830166014462634,-20.878514837312196,-20.428335447708093,30.849117228343538,3.70001220703125,9.413544177565768,7.865005493164006,-6.324581189396952,22.054592175724935,0.770212151883527,14.959798834444484,-4.324702234373092,61.81807084516942,-20.68385314897224,7.094793341280469,1,-1.849998474121037,-11.550003051757756,-23.050003051757756,-23.100006103515568,-15.40000915527338,0,-0.012687498012720066,1.1250071525300127,261.10000610351557,1.333329094770021,258.60000610351557,1.3157776385742639,258.89999389648443,-0.012687498012720066
7618,2018-01-30,257.0,261.29998779296875,257.0,260.0,13760035.0,-0.011918516073705199,-1.8666585286458333,3.0,55.51602988770382,70.75695710435888,0.987136440249742,-5.782229402060921,-17.245625268936976,-17.188100372721692,32.53055273515041,4.29998779296875,9.089627415724863,3.9749992370605582,-9.361438124290316,17.311436598411433,-2.6932194436149075,10.643217917735996,5.20001220703125,5.4543235085227275,-72.81289894782998,6.66821868067544,1,1.8000030517578125,-8.449996948242188,-19.949996948242188,-20.0,-13.100006103515597,1,0.0027237829067363606,1.3124988079115698,260.10000610351557,1.1250071525300127,261.10000610351557,1.333329094770021,258.60000610351557,0.0027237829067363606
7619,2018-01-31,252.5,258.89999389648443,251.8000030517578,257.70001220703125,11873830.0,-0.017509727626459193,-1.1515103875266623,1.73333740234375,57.142849158139285,69.13912640033672,5.378662254402059,-0.604387979845967,-12.205688412914014,-12.535890558718393,33.22861315018897,7.099990844726619,8.949477376217857,-0.9750007629394588,-13.543446241994957,11.59344471611601,-7.259223502467194,5.309221976588276,9.70001220703125,6.730733961779702,-70.79661018508945,6.2842227395277375,1,4.500007629394531,-3.4499969482421875,-15.449996948242188,-15.5,-10.699996948242188,2,0.025742574257425765,-1.8666585286458333,257.0,1.3124988079115698,260.10000610351557,1.1250071525300127,261.10000610351557,0.025742574257425765
7620,2018-02-01,254.1999969482422,255.3000030517578,253.3000030517578,254.1000061035156,8147096.0,0.006732661181157118,-1.3529454003644164,-0.019228963461160202,53.01204893108786,66.9262210789794,3.4978089280897393,-1.424436426601062,-13.244595786285572,-14.09140780292023,33.879757318926025,2.8000030517578125,8.186213293529732,0.11999664306640057,-11.250808822127567,11.490802108260368,-5.5654060895305975,5.80539937566337,7.584014892578125,23.076844074386532,-51.40201126237888,5.68540273259698,2,2.8000106811523438,-3.899993896484375,-17.24999237060547,-17.199996948242188,-11.199996948242188,3,0.009048005819709326,-1.1515103875266623,252.5,-1.8666585286458333,257.0,1.3124988079115698,260.10000610351557,0.009048005819709326
7621,2018-02-02,249.1000061035156,254.8000030517578,248.3999938964844,254.0,9022128.0,-0.020062906789747093,-1.0317430330509347,-49.00442545397689,46.808530209716416,64.19923951554291,8.04901011313487,4.546607675929067,-7.590399324274216,-8.92302811179286,34.463416199843934,6.400009155273409,7.352449462166476,-5.384994506835966,-15.274762847754545,4.504773834082613,-10.329878677295284,-0.4401103363766765,12.284645385742209,5.072545494350536,-67.5784456502903,4.944884170459289,2,6.199996948242216,1.199996948242216,-13.000003814697237,-12.100006103515597,-4.0,4,0.015656338020576976,-1.3529454003644164,254.1999969482422,-1.1515103875266623,252.5,-1.8666585286458333,257.0,0.015656338020576976
7622,2018-02-05,243.3999938964844,248.3999938964844,242.0,247.5,12738175.0,-0.022882424999469908,1.1694917007618946,0.8367369817454724,27.622326508487433,59.551446923994206,12.98220167812454,10.999595365088851,-1.5102698302239048,-3.1950616285598983,36.03415819342309,7.100006103515597,6.261639201004641,-11.20500640869139,-20.44257094960753,-1.9674418677752783,-15.82378867914943,-6.5862241382333195,17.20557813720697,7.253858973913135,-59.379085371144036,4.618782270458059,2,8.700012207031222,6.900009155273409,-6.249992370605497,-6.399993896484403,-1.7999877929688068,0,0.03903040360814569,-1.0317430330509347,249.1000061035156,-1.3529454003644164,254.1999969482422,-1.1515103875266623,252.5,0.03903040360814569
7623,2018-02-06,237.1999969482422,239.6000061035156,234.1000061035156,237.0,19361643.0,-0.025472461395701695,1.1999932861533265,-0.04877967085724527,21.34504006770986,53.71604788289195,17.96769875010085,17.199312290160947,5.057217472443597,2.984347189358317,36.54303948340181,9.299987792968807,4.851901882305128,-16.84500350952149,-28.663720906466153,-5.026286112576827,-22.754362207993836,-10.935644811049144,21.91712932275385,12.499969236297304,-48.801584660092495,5.9093586984723325,2,10.95001220703125,10.95001220703125,0.3750038146972656,-0.1999969482421875,1.400009155273409,1,0.03161888742197805,1.1694917007618946,243.3999938964844,-1.0317430330509347,249.1000061035156,-1.3529454003644164,254.1999969482422,0.03161888742197805
7624,2018-02-07,242.1999969482422,243.1999969482422,237.5,238.8000030517578,11390595.0,0.021079258281318625,1.1111123669799432,17.00022888532845,29.764978623735985,48.62533090182201,11.565968499297469,11.88730343832114,0.5355185034250667,-1.964263946829135,36.01986063725898,6.0,3.5823930180646926,-11.26000366210937,-24.21277998816015,1.6927726639413834,-17.736391825134774,-4.783615499083993,14.415417306005793,38.207509484562436,-18.008596164536627,6.476388163025376,2,5.95001220703125,5.95001220703125,-4.424995422363281,-6.1999969482421875,-3.0,2,0.007018980056409774,1.1999932861533265,237.1999969482422,1.1694917007618946,243.3999938964844,-1.0317430330509347,249.1000061035156,0.007018980056409774
7625,2018-02-08,246.1999969482422,247.1999969482422,239.3000030517578,240.5,13875685.0,0.016515276838978687,1.051947279872064,1.6764727001822082,35.95237221576957,44.03828251935005,6.282749290190338,8.11430643883125,-2.9104961274748007,-5.877916612880256,35.17986091189552,7.899993896484375,2.462469289734827,-7.140003204345703,-20.324751757886247,6.044745349194841,-13.732377481115975,-0.5476289275754311,8.163876490932552,58.45407066958088,7.140100428569994,6.592374276770278,2,1.95001220703125,1.95001220703125,-8.39999771118164,-10.349990844726591,-10.099990844726591,3,-0.01787162449644286,1.1111123669799432,242.1999969482422,1.1999932861533265,237.1999969482422,1.1694917007618946,243.3999938964844,-0.01787162449644286
7626,2018-02-09,244.8999938964844,248.1999969482422,244.5,244.8999938964844,12721345.0,-0.0052802724121523426,-8.250133516440938,0.0,35.69738818514875,40.31795153194433,5.635780820247277,9.275553486857945,-1.1472341660146697,-4.595648770974009,34.406440028045274,3.6999969482421875,0.8614967069603381,-8.050006103515585,-21.765235231187404,5.665223024156234,-14.907620667351495,-1.1923915396796758,7.4374928091244215,75.52445463120658,26.720985335150502,6.857614563835913,2,2.800003051757784,3.250015258789034,-6.999996185302763,-9.049987792968807,-11.5,4,-0.007758243951968002,1.051947279872064,246.1999969482422,1.1111123669799432,242.1999969482422,1.1999932861533265,237.1999969482422,-0.007758243951968002
7627,2018-02-12,246.0,247.8999938964844,245.5,246.1999969482422,5506044.0,0.004491654270847301,-3.0000000000000475,-100.0,37.32718715786381,38.29696900640655,2.5986265068367516,8.210591296966015,-1.958299313093164,-5.724737371276291,33.59122251858532,3.0,-0.8660729064462771,-6.705000305175787,-20.74561920428664,7.335618593935067,-13.7253097547312,0.31530914437962565,4.513738645399513,84.3971746331666,35.81955483678783,7.020309449555425,2,0.5,2.1500091552734375,-7.787502288818359,-10.199996948242188,-12.5,0,-0.003658511774326856,-8.250133516440938,244.8999938964844,1.051947279872064,246.1999969482422,1.1111123669799432,242.1999969482422,-0.003658511774326856
7628,2018-02-13,246.6000061035156,247.5,245.3000030517578,246.3999938964844,5228389.0,0.0024390492012829057,1.1999969482421875,-1.0000762951091993,35.39194060598757,35.880201389500805,0.41151546144743634,7.224926495589386,-2.15004976222005,-6.192557541712773,32.25619438409727,2.1999969482421875,-3.070949821854299,-5.624993896484398,-19.818083324880632,8.568095531911808,-12.72153861068253,1.4715508177137053,2.2723592876955365,85.04681027045116,41.19857338656189,7.096544714198107,2,-1.9000015258788778,1.550003051757841,-7.325008392333956,-10.800003051757784,-14.600006103515597,1,-0.020275749700919055,-3.0000000000000475,246.0,-8.250133516440938,244.8999938964844,1.051947279872064,246.1999969482422,-0.020275749700919055
7629,2018-02-14,244.8000030517578,248.3000030517578,242.6999969482422,247.5,6806282.0,-0.007299282267666296,1.6046521530845799,-13.499160817825015,34.17431618085297,33.78711997280804,1.1224471871144033,8.516469631243666,0.0231436520148236,-4.253526360387639,30.824898443509618,5.600006103515625,-4.889924196973396,-6.824997711181652,-21.216940452779397,7.566945030416093,-14.020969081980525,0.3709736596172206,-10.699996948242216,61.111111111111114,19.855908952794152,7.195971370798877,2,-0.34999847412109375,3.350006103515625,-2.5250015258789062,-7.949996948242216,-15.800003051757812,2,-0.025326784603557972,1.1999969482421875,246.6000061035156,-3.0000000000000475,246.0,-8.250133516440938,244.8999938964844,-0.025326784603557972
7630,2018-02-15,247.8999938964844,248.3999938964844,245.8000030517578,245.8000030517578,7393177.0,0.012663361135952123,-1.4761925522252768,-0.7777752660401243,35.06786361822387,32.48260146264221,-3.3136439278508476,4.895643845516247,-2.6567163000577523,-7.2221954430850985,29.22910455142942,3.599990844726591,-6.004968193930097,-3.2350059509277003,-17.421923346024897,10.951911444169497,-10.328464648476285,3.858452746620884,-13.515987854003953,91.22806547897905,53.87745672481261,7.093458697548595,2,-6.649993896484403,0.2500152587890341,-2.974998474121122,-8.399993896484403,-20.399993896484403,3,-0.035094784842451765,1.6046521530845799,244.8000030517578,1.1999969482421875,246.6000061035156,-3.0000000000000475,246.0,-0.035094784842451765
7631,2018-02-16,250.8999938964844,251.6000061035156,247.8999938964844,248.3999938964844,8092224.0,0.012101654190652011,-1.1142926897321104,1.1904813805631083,40.04327946299652,33.86270734647655,-6.740276579302048,1.4086800304263534,-5.399385946587643,-10.118400256782508,27.29679625093102,3.700012207031193,-6.847635678510073,0.11999435424806393,-13.694052394213003,13.934041102709159,-6.787029019982498,7.027017728478597,-15.955348339843795,92.13470239391356,55.488138650067015,6.907023374230545,2,-8.049987792968807,-2.749984741210966,-5.674999237060575,-11.399993896484403,-25.59999084472659,4,-0.058987597261859426,-1.4761925522252768,247.8999938964844,1.6046521530845799,244.8000030517578,1.1999969482421875,246.6000061035156,-0.058987597261859426
7632,2018-02-19,251.1999969482422,252.8000030517578,249.6000061035156,250.8000030517578,5884563.0,0.0011957076885444895,-1.2857220708446606,0.15999755859375,43.317970243961256,36.3041440327267,-6.501159687555884,0.6871042051246832,-5.5299807520585205,-10.31979344425676,25.45967478007122,3.199996948242216,-7.735470465409321,0.7099975585937557,-12.7942977137115,14.214292830899012,-6.042150077558858,7.462145194746398,-15.256029758789083,84.15836498397073,41.76651815253794,6.75214763615263,2,-6.049995422363281,-3.04998779296875,-5.75,-11.699996948242188,-22.0,0,-0.07085988562103895,-1.1142926897321104,250.8999938964844,-1.4761925522252768,247.8999938964844,1.6046521530845799,244.8000030517578,-0.07085988562103895
7633,2018-02-20,254.5,254.6000061035156,250.8999938964844,251.1999969482422,8241195.0,0.013136954983473892,1.1142834721877104,8.250133516441597,52.369667560980915,38.815776136865026,-7.922188708815156,-2.9616405616246766,-8.644526837956676,-13.47385206405437,23.53520464533584,3.700012207031193,-8.006416923491031,4.135000610351568,-9.160237581579565,17.430238802282673,-2.5126184856139844,10.78261970631712,-17.20754994156252,99.15961322205135,50.098197827192436,6.647619095965559,2,-7.549995422363281,-6.3499908447265625,-9.050003051757812,-15.0,-20.0,1,-0.08251473477406679,-1.2857220708446606,251.1999969482422,-1.1142926897321104,250.8999938964844,-1.4761925522252768,247.8999938964844,-0.08251473477406679
7634,2018-02-21,255.3000030517578,255.6999969482422,253.1999969482422,254.5,7844258.0,0.0031434304587734108,2.125017881495751,0.24242494301078749,51.33172592714652,40.52459321590691,-7.452217961854387,-4.263780625368497,-9.297533476223208,-14.14093757817426,21.53570821902559,2.5,-7.1220530782197216,5.115003204345697,-7.7853116548479875,18.015318063539382,-1.3351542252511308,11.565160633942526,-16.276797388812525,95.95965512032872,41.80982565798736,6.450157429596837,2,-6.100006103515625,-7.149993896484375,-9.449996948242188,-15.399993896484375,-16.5,2,-0.09126518908436565,1.1142834721877104,254.5,-1.2857220708446606,251.1999969482422,-1.1142926897321104,250.8999938964844,-0.09126518908436565
7635,2018-02-22,255.1000061035156,256.10000610351557,253.1999969482422,253.1999969482422,7800404.0,-0.0007833801247612016,-2.0526265067980995,2.3750023841766605,58.24175271388284,43.029522607988476,-6.545297518034204,-4.573947977036397,-8.949833348889541,-13.83657757612545,19.293328225467306,2.9000091552733807,-5.240124412265999,5.090006256103493,-7.4186731951908484,17.598685707397863,-1.1643334695436636,11.344345981750678,-14.075585486334688,87.80489620317256,26.313308152508114,6.25433972564718,2,-5.700004577636719,-6.949996948242159,-8.550003051757812,-14.500000000000028,-17.600006103515597,3,-0.10231283998058638,2.125017881495751,255.3000030517578,1.1142834721877104,254.5,-1.2857220708446606,251.1999969482422,-0.10231283998058638
7636,2018-02-23,255.5,256.10000610351557,253.8999938964844,255.1999969482422,7601173.0,0.001567988580612134,1.9333197701033586,0.15789558220030914,69.45338220069962,46.59909983497023,-5.904474388932499,-5.707624188226646,-8.868828074716987,-14.253366768236504,16.648369158564503,2.2000122070311647,-3.8389292264624544,5.770000457763672,-5.917171116406166,17.45717203193348,-0.07358532932124717,11.613586244848591,-12.364997414732244,90.76913686899121,21.490824288045047,5.843585787084908,2,-6.099998474121122,-7.3499908447265625,-8.649993896484375,-14.599990844726562,-18.300003051757812,4,-0.1095890410958904,-2.0526265067980995,255.1000061035156,2.125017881495751,255.3000030517578,1.1142834721877104,254.5,-0.1095890410958904
7637,2018-02-26,256.79998779296875,258.39999389648443,255.3000030517578,256.20001220703125,7035822.0,0.0050880148452787655,-1.5833322736925566,1.9998982757743757,87.40456703763397,52.378280549597605,-6.159067755614501,-7.660262947519499,-9.767276580076413,-15.468554920386566,13.953519530427098,3.0999908447266193,-2.838569131832628,7.234989166259766,-3.9166507311904866,18.386629063710018,1.6591692175346395,12.810809114984892,-11.849884715146288,78.66658528645766,2.115058525732948,5.57581994872512,2,-6.24999237060544,-8.649978637695312,-8.999980926513672,-15.899978637695312,-12.699981689453153,0,-0.12266349781373864,1.9333197701033586,255.5,-2.0526265067980995,255.1000061035156,2.125017881495751,255.3000030517578,-0.12266349781373864
7638,2018-02-27,257.70001220703125,258.70001220703125,256.70001220703125,257.10000610351557,6755615.0,0.0035047681341329184,-1.8571553133514986,1.000050864699993,85.06787392800216,58.033120299280846,-5.944053613449654,-8.96478443810372,-10.20701730042839,-16.30003910362302,11.76459723706827,2.0,-1.610046710673032,8.100012969970692,-3.153807841676098,19.35383378161748,2.473102564147297,13.726923375794087,-10.59792659822287,81.81823226031977,0.39924227166417836,5.62691040582339,2,-5.450004577636719,-9.550003051757812,-8.425010681152344,-16.650009155273438,-11.70001220703125,1,-0.11059376759319939,-1.5833322736925566,256.79998779296875,1.9333197701033586,255.5,-2.0526265067980995,255.1000061035156,-0.11059376759319939
7639,2018-02-28,259.0,260.5,255.3000030517578,256.39999389648443,11088724.0,0.005044577925453764,-1.1666709052299633,4.33329942525762,82.9896830184703,63.357766899308224,-5.607648721835801,-10.279895999524172,-11.006006414738465,-17.50726431748555,11.421741155909926,5.1999969482421875,-0.3981642491085893,9.075000762939453,-2.8847369872773925,21.03473851315627,3.0951318878310303,15.054869638047876,-9.810287603511512,79.45206338456522,-4.670583993969345,5.97986887510841,2,-4.8000030517578125,-10.849990844726562,-9.299999237060547,-17.899993896484432,-14.300003051757812,2,-0.09459459459459463,-1.8571553133514986,257.70001220703125,-1.5833322736925566,256.79998779296875,1.9333197701033586,255.5,-0.09459459459459463
7640,2018-03-01,256.5,258.20001220703125,253.3000030517578,258.20001220703125,16089842.0,-0.009652509652509633,4.764675259397551,-0.6538493139429935,78.15534627811576,67.59244098987703,-1.9662166584798229,-8.009396571843297,-8.04629489343418,-14.870615539538278,10.869354413191386,5.6999969482421875,0.8901207158400268,6.460000610351557,-5.715110606315079,18.635111827018164,0.37244500201825304,12.54755621868486,-5.048230082809198,44.44442089692048,-39.08184523673832,6.087555608333308,3,-1.4499969482421875,-8.349990844726562,-6.500003814697209,-15.25,-7.899993896484403,3,-0.06900583605552513,-1.1666709052299633,259.0,-1.8571553133514986,257.70001220703125,-1.5833322736925566,256.79998779296875,-0.06900583605552513
7641,2018-03-02,253.0,255.8999938964844,252.1999969482422,255.5,6905170.0,-0.013645224171540016,1.2424306878502385,1.470577675654328,65.21739130434781,70.02570999658664,2.081933416265997,-4.429332105905729,-4.1435658574734475,-11.268898954186227,11.571596846237936,4.3000030517578125,2.4314364111332054,2.765000915527338,-9.471491968870623,15.0014937999253,-3.3532455266716283,8.883247357726333,7.5,9.638587441102015,-70.72984159852247,6.118246442198983,3,2.6999969482421875,-4.8499908447265625,-1.725002288818331,-11.25,-2.6000061035155966,4,-0.06126482213438733,4.764675259397551,256.5,-1.1666709052299633,259.0,-1.8571553133514986,257.70001220703125,-0.06126482213438733
7642,2018-03-05,252.8999938964844,256.39999389648443,252.1000061035156,254.3999938964844,9720131.0,-0.000395281041563611,-1.774207521165537,0.6,63.999972873264014,71.31796614239587,2.736182469550698,-3.7746459838436692,-3.6014514762567558,-11.068321961395554,11.176865846732126,4.299987792968835,3.808251011354656,2.189994812011747,-9.660816863057931,14.040806487081426,-3.7354110255231205,8.115400649546586,7.4340060424804335,9.523671121994752,-67.35089626098222,5.92540583753484,3,3.400009155273409,-4.749984741210966,-0.5999908447265909,-10.249984741210966,0.10000610351559658,0,-0.0620798628989625,1.2424306878502385,253.0,4.764675259397551,256.5,-1.1666709052299633,259.0,-0.0620798628989625
7643,2018-03-06,244.6999969482422,254.8000030517578,244.3000030517578,253.5,20924228.0,-0.03242387167315863,-1.1875020861645567,5.866668701171875,49.826979023120494,71.15077204194854,10.504520831499207,5.287114673077895,4.941589412006579,-2.822399264932386,9.64611462220418,10.5,4.579501684133419,-6.385002136230469,-16.826676940457958,4.05667266799702,-11.605839538344185,-1.1641647341167243,15.304643237304674,2.469098591575828,-73.24345793573954,5.220837402113741,3,7.700004577636719,3.0,8.700008392333984,-1.79998779296875,11.199996948242216,1,-0.002451944635101455,-1.774207521165537,252.8999938964844,1.2424306878502385,253.0,4.764675259397551,256.5,-0.002451944635101455
7644,2018-03-07,243.8999938964844,246.3999938964844,243.5,244.1999969482422,12102698.0,-0.0032693218705964755,-4.272760060480846,0.03409124405904133,42.48120473274753,69.39960004404462,10.635846800131787,6.557198319042726,6.0501752002468265,-2.007800300505835,8.920512754960209,2.8999938964844034,5.125253761390468,-7.270005035400374,-17.431047848815666,2.8910377780149474,-12.35052644210802,-2.1894836286927273,15.162368061035096,2.7210446552764083,-68.09477356730551,5.08052140670766,3,8.100006103515597,3.400009155273409,9.775009155273409,-0.9999847412109659,10.300003051757784,2,0.008610111340990434,-1.1875020861645567,244.6999969482422,-1.774207521165537,252.8999938964844,1.2424306878502385,253.0,0.008610111340990434
7645,2018-03-08,241.8000030517578,246.1000061035156,239.6000061035156,243.8000030517578,14920364.0,-0.00861004877932825,-1.0312519371527846,6.666598850516882,32.2957355538733,65.2709726388417,11.902506191596018,8.75976908060187,8.350442734458824,0.06438556440576804,9.220720020929306,6.5,4.880227764760377,-9.14999618530274,-19.935465584628503,1.6354732140230226,-14.542730884965636,-3.757261485639873,16.017369949160127,13.095229445124733,-52.75091303358701,5.392734699662879,3,8.25,5.5,11.22500228881836,1.100006103515625,15.300003051757756,3,0.011993357567756657,-4.272760060480846,243.8999938964844,-1.1875020861645567,244.6999969482422,-1.774207521165537,252.8999938964844,0.011993357567756657
7646,2018-03-09,243.0,243.8999938964844,241.1000061035156,242.8000030517578,7068155.0,0.004962766472692337,1.8000091553432644,-0.09999847412109375,34.586466596720996,59.40229481207359,9.770375927594898,7.810583683726293,7.333334398505116,-1.222185885163242,9.732404244092354,2.799987792968807,4.615628736252177,-7.854999542236328,-18.89530453121523,3.185305446742575,-13.375152036725808,-2.3348470477468766,12.995636311177691,20.238073612811647,-41.50336057568041,5.5201524944894516,3,7.0500030517578125,4.3000030517578125,10.650005340576172,-0.0999908447265625,19.100006103515568,4,0.02304529260706012,-1.0312519371527846,241.8000030517578,-4.272760060480846,243.8999938964844,-1.1875020861645567,244.6999969482422,0.02304529260706012
7647,2018-03-12,245.1000061035156,246.8000030517578,242.6999969482422,243.6000061035156,19915718.0,0.00864200042599017,-1.4848383964489262,7.500114442664225,31.496070560502275,53.449872215684714,6.522057978362284,5.944471326006322,5.460508889225395,-3.375080067641534,10.011015268165629,4.100006103515625,4.061733782503296,-5.7099937438965185,-16.8405871187243,5.420599630931292,-11.275290431310424,-0.1446970564826131,9.256067186895876,36.18421779114923,-19.963847616613428,5.565296687413903,3,4.949996948242216,2.199996948242216,7.699996948242216,-2.199996948242159,19.49999999999997,0,0.021623776666616745,1.8000091553432644,243.0,-1.0312519371527846,241.8000030517578,-4.272760060480846,243.8999938964844,0.021623776666616745
7648,2018-03-13,241.6000061035156,245.3000030517578,240.8000030517578,244.8000030517578,9036786.0,-0.014279885405314108,1.1428586998775663,-2.133331298828144,25.622773288530738,47.075771134580314,8.379271510589973,9.53978746298074,9.158150635225383,0.04954602522823848,10.389095673644642,4.5,2.941535988542711,-8.959993743896518,-20.696826945393155,2.7768394576001185,-14.828410344644823,-3.0915771431481858,11.280460468206286,27.77778955153965,-22.37045844156886,5.868416600748323,3,7.300003051757841,5.699996948242216,9.599998474121122,1.300003051757841,22.299987792968835,1,0.047185404008640575,-1.4848383964489262,245.1000061035156,1.8000091553432644,243.0,-1.0312519371527846,241.8000030517578,0.047185404008640575
7649,2018-03-14,238.6000061035156,242.0,237.8000030517578,241.1999969482422,11543161.0,-0.01241721822935149,1.0,0.812497913835445,23.30096560006558,40.9808399481303,9.142666162843511,12.702760624567986,12.250859746864933,2.935204711591439,10.502375199033255,4.1999969482421875,1.068583727834607,-11.649993896484403,-24.317979602349595,1.01799180938076,-17.98398674941697,-5.3160010435518075,12.952414421385669,8.888922797308712,-34.98839982522459,6.333992852932586,3,8.499992370605526,10.399993896484403,9.550003051757841,4.849998474121122,28.100006103515653,2,0.07250623365643705,1.1428586998775663,241.6000061035156,-1.4848383964489262,245.1000061035156,1.8000091553432644,243.0,0.07250623365643705
7650,2018-03-15,239.1999969482422,239.8999938964844,237.5,238.8999938964844,10479702.0,0.0025146304668000052,1.8235272998177308,-0.11538619544228884,23.794199597776228,36.378263091844566,6.515805017855939,12.034588548244386,11.797594313637319,2.243957997187863,10.661942791961456,2.3999938964844034,-0.7535023315609237,-10.615003204345697,-24.18792815127665,2.9579217425852846,-17.40146567781119,-3.8285407308802064,10.702133479881866,18.279531079517955,-18.85389815391414,6.786462473465491,3,7.750000000000028,9.800003051757812,8.95001220703125,4.6500091552734375,26.90000915527338,3,0.06270903090038793,1.0,238.6000061035156,1.1428586998775663,241.6000061035156,-1.4848383964489262,245.1000061035156,0.06270903090038793
7651,2018-03-16,236.1000061035156,239.0,235.8000030517578,238.6000061035156,18896513.0,-0.012959828111525296,-1.0645100953918927,-8.333248563146103,18.5410554260542,31.327272264376813,7.78511552480029,14.72385038868515,15.04677547551546,5.233740229093172,11.64378688296255,3.399993896484375,-2.7512116104637983,-12.974994659423857,-27.850175355925984,1.9001860370782993,-20.41258500767495,-5.537404311172793,12.065826064671086,2.72730047052531,-27.94820563906487,7.437590348251076,3,9.199996948242216,12.04999542236331,12.050003051757841,7.750000000000028,30.699981689453153,4,0.08894535983532648,1.8235272998177308,239.1999969482422,1.0,238.6000061035156,1.1428586998775663,241.6000061035156,0.08894535983532648
7652,2018-03-19,233.3999938964844,237.5,232.6999969482422,236.0,13221316.0,-0.011435883681626846,-1.4000015258789062,1.0400024414062385,14.985545917546219,27.456001919313003,8.30111389154277,16.887803136180224,17.867679603107888,7.841852202894046,13.095912757500116,4.8000030517578125,-4.7379089757380655,-14.785006713867148,-31.17746633871522,1.6074529109808964,-22.981236526291156,-6.58877690144314,12.78730561307367,5.555528644124263,-17.880322634651126,8.196229812424022,3,6.350006103515597,13.20000457763669,14.525009155273409,10.450012207031222,35.200012207031165,0,0.12296492269729864,-1.0645100953918927,236.1000061035156,1.8235272998177308,239.1999969482422,1.0,238.6000061035156,0.12296492269729864
7653,2018-03-20,233.5,234.1999969482422,232.6999969482422,233.1999969482422,9267825.0,0.0004284751762244632,-1.3076868903834642,-0.11538551826942389,11.940298507462629,24.062567894281347,7.202760389792786,15.95171616244528,17.653659609962972,7.640014020753597,14.547578451076676,1.5,-6.344458780976652,-13.635000610351568,-30.98650899470323,3.716507774000121,-22.310754802527413,-4.959246418175724,10.259585048521217,8.6021805294634,-7.427934900003475,8.675754192175841,3,6.25,13.099998474121094,13.825004577636719,10.975006103515625,36.29998779296875,1,0.13319060429771112,-1.4000015258789062,233.3999938964844,-1.0645100953918927,236.1000061035156,1.8235272998177308,239.1999969482422,0.13319060429771112
7654,2018-03-21,232.0,233.1999969482422,230.6999969482422,233.1999969482422,12444179.0,-0.0064239828693790635,3.166677263074908,-3.999949137887188,12.307692307692236,21.84167420026123,7.640733867615552,16.46057963224962,18.84255630381591,9.057166612358401,15.957173965189952,2.8000030517578125,-8.098647483145498,-13.97000045776366,-32.12350948062442,4.1835085650971,-23.04675496919404,-4.8932459463332805,9.768859190471005,14.130472641147948,1.6245745792645252,9.076754511430387,3,6.75,13.599998474121094,14.425006866455078,14.100006103515625,77.0,2,0.13749997369174327,-1.3076868903834642,233.5,-1.4000015258789062,233.3999938964844,-1.0645100953918927,236.1000061035156,0.13749997369174327
7655,2018-03-22,229.0,231.6999969482422,227.8999938964844,230.1999969482422,9844721.0,-0.012931034482758674,-1.2352898937722074,1.0,12.499999999999929,19.387622356181115,9.648783058943707,18.345562422518782,21.66103904761809,11.960823460407312,17.493010377531803,4.100006103515597,-9.048177165473476,-15.66500015258788,-34.78195527938311,3.451954974207382,-25.223477715985496,-6.106522589190263,10.555086742025253,9.90995944738447,-2.8364160004399377,9.558477563397627,3,8.349998474121094,15.199996948242188,17.300006866455078,17.350006103515625,85.5,3,0.16462887426651207,3.166677263074908,232.0,-1.3076868903834642,233.5,-1.4000015258789062,233.3999938964844,0.16462887426651207
7656,2018-03-23,227.5,228.5,225.3000030517578,227.6999969482422,8468840.0,-0.0065502183406113135,2.5555461365659307,0.16666454738501837,11.976050092694805,17.218731193091397,9.743523689939309,18.593622232773555,22.82617398640008,13.357973167941964,19.223651659519035,3.6999969482421875,-9.826881737085813,-15.765000152587902,-35.62750321112554,4.097502905949739,-25.696251681856722,-5.833748623319082,9.724068172917072,18.032766381627415,4.677204772595379,9.931251529268819,3,7.8000030517578125,15.400001525878906,17.20000457763672,18.850006103515625,77.5,4,0.16967035649896944,-1.2352898937722074,229.0,3.166677263074908,232.0,-1.3076868903834642,233.5,0.16967035649896944
7657,2018-03-26,225.3000030517578,228.0,224.6999969482422,228.0,10832605.0,-0.00967031625600967,1.4444494679197726,13.500190737773709,14.598543397899121,15.993816760798993,9.878338065821822,19.302362042881214,24.716865880880277,15.538682496969443,20.588335150567733,3.3000030517578125,-10.26947594656096,-16.389997863769537,-36.72352299521191,3.9435272676728346,-26.55676042949071,-6.223235298048365,9.539252096927413,6.315853721217106,-8.069084064397853,10.166762565721184,3,8.049995422363281,17.29999542236328,20.20000457763672,21.650001525878906,76.69999694824219,0,0.18419877576156618,2.5555461365659307,227.5,-1.2352898937722074,229.0,3.166677263074908,232.0,0.18419877576156618
7658,2018-03-27,229.1999969482422,229.3000030517578,225.3000030517578,228.0,13173060.0,0.017310225670917667,4.714248346067073,-0.4444438165100284,25.9016322910157,16.282779726460117,4.508548827461482,13.868803467274773,20.37564642816102,11.63230305711167,21.817714864656324,4.0,-10.843674003140507,-11.065003204345714,-30.655362564572442,8.525356155881042,-20.86018288445908,-1.2698235242323506,3.6114065603544248,52.94117647058824,35.54906361868527,9.795179680113376,3,3.0999984741210938,13.400001525878906,17.450008392333984,18.20001220703125,72.09999084472656,1,0.17190231099423037,1.4444494679197726,225.3000030517578,2.5555461365659307,227.5,-1.2352898937722074,229.0,0.17190231099423037
7659,2018-03-28,234.5,234.6999969482422,226.8000030517578,228.1999969482422,12668687.0,0.023123922872279268,1.358208207410309,5.250015894612362,39.169133957238245,17.991105766400338,-1.6027476301242416,6.998002374875227,14.667565237929807,6.387006378989639,22.206604867725186,7.899993896484375,-11.46327249285622,-4.540000152587879,-22.16287919227426,13.082878887098502,-13.35143967243107,4.2714393672553115,-9.800003051757812,98.00003051757812,76.7570134166275,8.81143951984319,3,-2.6500015258789062,8.099998474121094,13.050006866455078,12.900009155273438,60.899993896484375,2,0.15053299698494138,4.714248346067073,229.1999969482422,1.4444494679197726,225.3000030517578,2.5555461365659307,227.5,0.15053299698494138
7660,2018-03-29,238.8000030517578,241.1000061035156,234.3000030517578,235.0,15876420.0,0.018336900007495993,-1.6153873240469745,0.603174795399114,44.29348288051083,20.8524865946733,-6.666511607281535,1.374437917358307,9.972021855592004,2.180043166457466,22.662119499543955,6.800003051757784,-11.520020050910318,0.6450027465820369,-14.946691203883233,16.236696697047307,-7.150844228650584,8.440849721814658,-13.900006103515636,85.97559897691752,61.936678237047744,7.7958469752326325,3,-5.900001525878906,3.7999954223632812,9.875,8.600006103515625,60.69999694824219,3,0.2939698327098721,1.358208207410309,234.5,4.714248346067073,229.1999969482422,1.4444494679197726,225.3000030517578,0.2939698327098721
7661,2018-04-03,237.5,239.8000030517578,233.8999938964844,236.8999938964844,11710000.0,-0.0054438988071371375,1.2692289634611438,0.15789621622489083,39.444435967339444,23.570141044650324,-5.751909902295694,1.5322391120982388,10.843552260158418,3.619162801450102,23.45715861611343,5.900009155273409,-11.238980890340684,0.11999969482423012,-13.817997447588795,14.057996837237255,-6.848998876382296,7.088998266030757,-11.952002685546887,78.048755525493,53.251579715963295,6.968998571206517,4,-4.599998474121094,5.099998474121094,11.275005340576172,9.900009155273438,67.39999389648438,1,0.3242105263157895,-1.6153873240469745,238.8000030517578,1.358208207410309,234.5,4.714248346067073,229.1999969482422,0.3242105263157895
7662,2018-04-04,237.1999969482422,238.3999938964844,234.6999969482422,236.8000030517578,10838814.0,-0.0012631707442434248,1.6428664850135906,0.6666497126290942,43.29266959467919,27.053737832118834,-5.426885132328664,0.627924097069922,10.735000346353871,4.018032400555512,24.18095661759149,3.699996948242216,-11.042760656691797,0.604996490478527,-11.26810079132099,12.478093772278044,-5.331552150421231,6.541545131378285,-11.029919282226587,75.31640251905188,48.79378253742483,5.936548640899762,4,-4.299995422363281,5.400001525878906,11.575008392333984,10.20001220703125,69.30000305175781,2,0.28583475516043944,1.2692289634611438,237.5,-1.6153873240469745,238.8000030517578,1.358208207410309,234.5,0.28583475516043944
7663,2018-04-05,244.1000061035156,244.8999938964844,239.3000030517578,239.5,12763515.0,0.029089415025494336,-1.2399963378906365,11.500190737773638,57.49318551854088,32.07434818887979,-11.918518219999271,-6.6608445478582325,3.498191416400772,-2.673324489793657,24.700756026381697,7.699996948242216,-10.169915193365313,7.535005187988247,-4.254604222362701,19.324614598339195,1.6402004828127872,13.429809893163707,-17.332731300000006,95.58017570378009,64.06645670539328,5.894804705175473,4,-9.300010681152315,-1.5000076293945028,5.249996185302763,3.300003051757841,60.50000000000003,3,0.237197838790429,1.6428664850135906,237.1999969482422,1.2692289634611438,237.5,-1.6153873240469745,238.8000030517578,0.237197838790429
7664,2018-04-06,246.0,247.0,242.3999938964844,242.8000030517578,9957853.0,0.007783670008097765,-1.299994277975948,0.6956505874626038,58.947368843733614,37.23516694929465,-12.989782688343155,-8.849144856595103,1.215279905236514,-4.39940091669888,25.22001978437905,4.600006103515597,-8.765751975211657,9.329998779296886,-2.768042055070424,21.428039613664197,3.2809783621132453,15.379019196480527,-18.14476205090628,92.36641577035881,56.73405156336453,6.049020417183649,4,-10.150001525878906,-3.4000015258789062,4.200008392333984,1.5000076293945312,58.0,4,0.2247966983454015,-1.2399963378906365,244.1000061035156,1.6428664850135906,237.1999969482422,1.2692289634611438,237.5,0.2247966983454015
7665,2018-04-09,244.6999969482422,248.5,244.6999969482422,246.3000030517578,8489842.0,-0.0052845652510480345,-3.7499856949398236,-0.5000023841880648,61.87843138081405,42.779875981307896,-10.3130601004533,-7.716363914274297,2.1190352443615836,-2.853035273903288,25.168967695324383,3.8000030517578125,-7.240978603175506,7.884996032714838,-4.537104192374443,20.30709625780412,1.6739459201701834,14.096046145259493,-15.313178035075964,73.97259271800719,32.766103006825695,6.211050112544641,4,-8.099998474121094,-3.2499923706054688,6.475006103515625,3.45001220703125,62.19999694824219,0,0.20719247070103575,-1.299994277975948,246.0,-1.2399963378906365,244.1000061035156,1.6428664850135906,237.1999969482422,0.20719247070103575
7666,2018-04-10,248.6000061035156,248.6000061035156,244.3000030517578,245.6999969482422,8376281.0,0.015937920735235256,1.9655099839520525,-1.8124988079116342,70.32085866943441,48.97124434481182,-12.186853636261304,-11.779251989354606,-2.2206677486223896,-6.505453076560769,25.08379971380224,4.300003051757784,-5.468337452542386,11.505004882812472,-1.729955651980731,24.739965417605674,4.8875246154158845,18.12248515020906,-17.301869081665984,100.0,52.04149142302735,6.6174802673966004,4,-11.650001525878878,-8.050010681152287,3.0000000000000284,-0.4499969482421591,58.79998779296878,1,0.20474655127437913,-3.7499856949398236,244.6999969482422,-1.299994277975948,246.0,-1.2399963378906365,244.1000061035156,0.20474655127437913
7667,2018-04-11,250.3999938964844,252.1000061035156,248.8000030517578,249.0,12714279.0,0.0072404977826883155,-2.666694923875049,0.48275499197602145,71.61124201840579,54.050089870077386,-11.233280084190909,-13.87310046812658,-4.416260977222947,-8.017724975295465,25.935799260674546,3.5,-3.315580243250679,13.039993286132841,-1.054186849816091,27.134173422081773,5.992903218158375,20.087083354107307,-17.02563258483488,86.71865779908751,32.386345513079945,7.047090067974464,4,-10.949989318847685,-9.849998474121094,1.525009155273409,-2.249984741210966,55.1000061035156,2,0.2176517624937735,1.9655099839520525,248.6000061035156,-3.7499856949398236,244.6999969482422,-1.299994277975948,246.0,0.2176517624937735
7668,2018-04-12,253.0,254.0,248.8999938964844,251.1000061035156,9262503.0,0.010383411209628157,1.6153918384913193,1.3571444141689302,76.11939505372459,58.15567443635364,-11.289424787590917,-16.41696361644327,-7.2898789932100385,-10.343909624784885,26.586638486274005,5.100006103515597,-0.7138254619272573,15.069999694824219,-0.5821535545962604,30.722152944244698,7.243923070113965,22.896076319534473,-17.00404841748923,91.37931488073156,30.64143373246685,7.826076624710241,4,-9.050003051757812,-13.25,-0.774993896484375,-4.8499908447265625,63.20001220703125,3,0.21146245059288526,-2.666694923875049,250.3999938964844,1.9655099839520525,248.6000061035156,-3.7499856949398236,244.6999969482422,0.21146245059288526
7669,2018-04-13,255.8999938964844,256.39999389648443,252.5,252.8999938964844,12585025.0,0.011462426468317854,-1.05263496040733,1.5789524406109723,83.54113441659305,62.516524607029446,-12.10786863636531,-18.924712004680288,-10.290357259690893,-12.926488131642316,26.884892516523568,3.899993896484432,1.9786427415026537,17.10499420166019,-0.49410454560464245,34.70409294892502,8.305444828027788,25.904543575292593,-17.02339456717536,95.86776546845127,27.51490625855783,8.79954937363241,4,-10.749999999999972,-15.349998474121094,-5.8499946594238565,-7.749984741210966,62.70001220703122,4,0.1903087665829768,1.6153918384913193,253.0,-2.666694923875049,250.3999938964844,1.9655099839520525,248.6000061035156,0.1903087665829768
7670,2018-04-16,254.1999969482422,256.39999389648443,253.1000061035156,256.39999389648443,8714572.0,-0.006643208240676546,1.9999930641771686,-0.7333323160807481,83.12654457364556,67.37009222995235,-8.933061231959982,-16.910335574060895,-8.767474932030098,-10.87103066421659,27.150358084938166,3.2999877929688353,4.275015348775469,14.654997253417974,-4.247017298104936,33.55701180494091,5.203989977656505,24.106004529179444,-12.16918659684157,81.81819328234418,6.806879609534647,9.451007275761464,4,-8.650001525878878,-13.650001525878878,-4.549995422363281,-6.04998779296875,64.50001525878906,0,0.19590874763817423,-1.05263496040733,255.8999938964844,1.6153918384913193,253.0,-2.666694923875049,250.3999938964844,0.19590874763817423
7671,2018-04-17,257.10000610351557,257.10000610351557,253.3000030517578,253.8999938964844,9216445.0,0.011408376042836288,1.3749928474699606,-1.454553020897558,88.78047709377483,72.42429306318519,-9.789945385364575,-19.137606092435988,-11.65013896546941,-13.425444668263253,27.188911615757345,3.8000030517577557,5.974439588134771,16.505006408691344,-3.8671598516926338,36.87717266907532,6.318923278499369,26.69108953888332,-12.482742713999869,100.0,15.625870638629152,10.186083130191982,4,-8.900001525878878,-16.20000457763669,-8.425003051757756,-8.94999694824213,61.39999389648443,1,0.19369889774688676,1.9999930641771686,254.1999969482422,-1.05263496040733,255.8999938964844,1.6153918384913193,253.0,0.19369889774688676
7672,2018-04-18,262.10000610351557,262.5,257.39999389648443,257.60000610351557,22130821.0,0.019447685263713543,-1.0816247726763895,1.4062446356024711,89.07362525085466,75.93323081122006,-12.165798977281753,-23.059501786430275,-16.390579244157777,-18.10634461226971,27.009484269933793,5.399993896484432,7.436742765698398,20.070005798339793,-2.129482855486458,42.26949445216604,8.970261471426653,31.169750125252932,-14.986194171199884,97.05886972814642,8.348936504431137,11.099744326913127,4,-9.65000915527338,-18.500007629394474,-13.425003051757756,-13.94999694824213,55.79998779296881,2,0.17283474528069154,1.3749928474699606,257.10000610351557,1.9999930641771686,254.1999969482422,-1.05263496040733,255.8999938964844,0.17283474528069154
7673,2018-04-19,264.60000610351557,264.79998779296875,261.70001220703125,261.70001220703125,8955338.0,0.009538343921337455,-1.1379186967914383,0.6444430881076263,88.29515531731658,79.19409597495151,-12.797903149655099,-24.35900307927642,-18.396742732814573,-20.243920319671474,26.91276100538593,3.0999755859375,9.436580246751817,21.01500549316401,-2.9550016248675774,44.9850126111956,9.030001934148203,33.00000905217982,-14.408956557663032,98.37413099249171,10.391570948258178,11.985003559015796,4,-10.050010681152287,-19.8500137329101,-15.925003051757756,-16.44999694824213,50.79998779296881,3,0.1545729136547478,-1.0816247726763895,262.10000610351557,1.3749928474699606,257.10000610351557,1.9999930641771686,254.1999969482422,0.1545729136547478
7674,2018-04-20,263.89999389648443,267.79998779296875,263.89999389648443,265.0,8749016.0,-0.0026455487183824067,-6.090858648911713,-0.3793132478137671,85.15402175636667,81.78027268334623,-10.383713528357816,-22.289375234438978,-17.36203598386001,-19.159520799481925,26.630883654031607,3.899993896484318,11.442106273189665,18.71999359130865,-6.229522292304978,43.66950947492231,6.245235649501808,31.194751533115465,-10.787156701208659,73.46939622868742,-14.157020079266672,12.474757941806823,4,-7.849998474121151,-17.650001525878963,-15.799987792968807,-15.749984741210994,55.30001831054682,4,0.19818120318358812,-1.1379186967914383,264.60000610351557,-1.0816247726763895,262.10000610351557,1.3749928474699606,257.10000610351557,0.19818120318358812
7675,2018-04-23,266.70001220703125,266.70001220703125,262.0,263.29998779296875,7944666.0,0.010610149205403596,1.7646932107851936,-3.090914135109051,89.24728315932063,83.88320873777803,-10.878876319938172,-23.315590323209136,-19.916874303060126,-21.545387308018917,25.774802873021518,4.70001220703125,12.555626016128087,19.6350112915039,-5.858129518842702,45.128152101850475,6.8884408863306135,32.38158169667719,-10.649744892216859,92.41395349326666,3.428305502245081,12.746570405173292,4,-8.400016784667969,-20.45001983642578,-18.650012969970703,-18.550003051757812,51.5999755859375,0,0.1946006431233156,-6.090858648911713,263.89999389648443,-1.1379186967914383,264.60000610351557,-1.0816247726763895,262.10000610351557,0.1946006431233156
7676,2018-04-24,266.10000610351557,267.39999389648443,265.29998779296875,266.79998779296875,7277885.0,-0.0022497415675029053,1.2105398416292503,-0.20587548917532997,88.53329850264673,85.76343723602703,-8.420998342640246,-20.738784429746147,-19.031695855436,-20.57362511064551,24.580543275664972,2.100006103515682,13.5628384651572,17.105004882812437,-7.992993455949318,42.20300322157419,4.556005713431546,29.6540040521933,-7.6997946930703165,83.65401262372035,-6.769032631178632,12.548999169380872,4,-7.750015258789006,-19.8500137329101,-18.125007629394474,-17.94999694824213,49.50000000000006,1,0.1976700672567957,1.7646932107851936,266.70001220703125,-6.090858648911713,263.89999389648443,-1.1379186967914383,264.60000610351557,0.1976700672567957
7677,2018-04-25,266.79998779296875,268.60000610351557,264.89999389648443,265.10000610351557,8427792.0,0.0026305211326485,-2.523810907822732,-2.4286087980118296,86.26193036731256,86.89038560420346,-7.319744688122853,-19.15222386504729,-19.467953626390994,-20.991405910238058,23.29923667679988,3.7000122070311363,14.710990596280482,15.729987335205067,-7.941102715276315,39.40107738568645,3.894442309964404,27.565532360445758,-6.51982110601881,73.91275503208831,-15.202872434658445,11.835545025240688,4,-6.2499847412109375,-20.149986267089872,-20.07498550415039,-18.649978637695312,50.600006103515625,2,0.1937781655640456,1.2105398416292503,266.10000610351557,1.7646932107851936,266.70001220703125,-6.090858648911713,263.89999389648443,0.1937781655640456
7678,2018-04-26,268.60000610351557,269.10000610351557,266.39999389648443,266.60000610351557,7791549.0,0.006746695625577059,-1.2499872844719153,1.1764832600304787,86.21790890319782,87.187804991604,-7.458534954562992,-18.81373696447079,-20.997237181926835,-22.443199713578593,22.39109861120234,2.7000122070311363,15.33492033516319,15.560005187988224,-6.978422362856918,38.09843273883337,4.290791412565625,26.829218963410796,-6.65587153325248,92.95775253274184,4.077627334427248,11.269213775422571,4,-7.5,-21.70000457763669,-25.42500686645502,-21.15000152587885,45.39999389648443,3,0.18354425417983466,-2.523810907822732,266.79998779296875,1.2105398416292503,266.10000610351557,1.7646932107851936,266.70001220703125,0.18354425417983466
7679,2018-04-27,269.79998779296875,269.79998779296875,267.5,269.0,9848144.0,0.0044675415569079835,4.750057221332113,0.399993896484375,90.35365531155146,87.99081729581576,-7.240909480399466,-18.164857598745556,-21.848929903771904,-23.2956207722454,23.008783691070512,2.29998779296875,15.860392200811532,14.994987487792969,-6.951212147162892,36.94118712274883,4.021887670315039,25.9680873052709,-6.424678916055143,100.0,8.852718073625837,10.973099817477932,4,-8.249992370605469,-22.54999542236328,-26.624988555908203,-22.34998321533203,43.300018310546875,4,0.16901411477641282,-1.2499872844719153,268.60000610351557,-2.523810907822732,266.79998779296875,1.2105398416292503,266.10000610351557,0.16901411477641282
7680,2018-04-30,309.0,327.1000061035156,308.20001220703125,322.0,145421820.0,0.14529286130698948,-1.5890445891825455,-16.25024795910582,95.48190639195958,88.73542055116963,-42.29817130172387,-54.63728830389698,-60.33790187271387,-61.91500087334799,26.07838410973502,57.300018310546875,17.04754409204577,50.68499984741209,19.154544899701193,82.21545479512301,34.91977237355661,66.45022732126753,-44.33975533987535,70.90031744162653,-18.337032135820152,15.765227473855457,4,-16.75,-33.099998474121094,-66.82500076293945,-62.54999542236328,-5.399993896484375,0,0.03300974824281955,4.750057221332113,269.79998779296875,-1.2499872844719153,268.60000610351557,-2.523810907822732,266.79998779296875,0.03300974824281955
7681,2018-05-01,314.5,315.1000061035156,310.0,310.0,63835821.0,0.017799352750809128,-1.2666693793402777,-0.34615384615384615,95.72037989793816,89.47394884529001,-43.359429725726955,-56.9950297217149,-65.14500480798722,-66.898681741921,29.241431859377027,6.100006103515625,18.00666168095077,52.33499984741212,13.539054521434537,91.1309451733897,32.93702718442336,71.73297251040091,-47.0,79.74275943616085,-9.407815050167514,19.39797266298879,5,-20.099990844726562,-38.599998474121094,-73.72500228881836,-69.44999694824219,-9.70001220703125,1,0.012082632092110579,-1.5890445891825455,309.0,4.750057221332113,269.79998779296875,-1.2499872844719153,268.60000610351557,0.012082632092110579
7682,2018-05-02,305.0,315.0,303.29998779296875,315.0,37249963.0,-0.030206677265500748,1.34000244140625,-2.2222222222222223,83.76622038359395,88.97073385265416,-30.322883613162787,-44.43330520879755,-55.057884011507014,-56.98026431941324,32.199408117351055,11.70001220703125,19.104455225708534,39.44499969482422,-1.9290051912620925,80.81900458091053,18.75799725178109,60.132002137867374,-25.579998779296886,63.59143054512324,-24.233047251177403,20.68700244304315,5,-10.449996948242188,-29.099998474121094,-65.89999771118164,-61.24999237060547,2.600006103515625,2,0.03475411837218245,-1.2666693793402777,314.5,-1.5890445891825455,309.0,4.750057221332113,269.79998779296875,0.03475411837218245
7683,2018-05-03,302.0,308.20001220703125,300.70001220703125,304.8999938964844,18865458.0,-0.00983606557377048,-1.7272878600400614,0.2899993896484375,79.89622840912061,88.38653459184906,-23.981716872167,-38.86584649260669,-51.5999035561822,-53.587817661945394,34.94160174070575,7.5,19.81809789288903,33.55000000000001,-9.56890559443309,76.66890559443311,11.990547202783432,55.10945279721656,-13.043997802734395,57.88590011229034,-27.726452770876755,21.559452797216558,5,-7.4499969482421875,-25.79999542236328,-64.0250015258789,-58.54999542236328,4.600006103515625,3,0.05099335727312715,1.34000244140625,305.0,-1.2666693793402777,314.5,-1.5890445891825455,309.0,0.05099335727312715
7684,2018-05-04,301.29998779296875,304.0,300.0,303.0,20289747.0,-0.00231792121533525,1.1621550287854043,0.5862123396508361,80.94609640941493,87.46418050852621,-19.465622337548552,-35.63763679837916,-50.46639296721344,-52.52099243007555,37.44561737803199,4.0,20.264287575026174,30.084988403320324,-14.052607121525682,74.22258392816633,8.016190640897321,52.15378616574333,-4.715184814453153,4.797001845693701,-77.93706227358678,22.068797762423003,5,-5.29998779296875,-24.34998321533203,-63.84999084472656,-57.84998321533203,6.9000244140625,4,0.04215072260725661,-1.7272878600400614,302.0,1.34000244140625,305.0,-1.2666693793402777,314.5,0.04215072260725661
7685,2018-05-08,295.3999938964844,301.3999938964844,294.8999938964844,300.0,20685936.0,-0.01958179268343818,-1.3214260412749794,2.7058665134814923,74.20984201084131,85.87268534277004,-10.13188205808251,-27.13584356227534,-44.18607384994766,-46.28476972715836,39.57302099231694,6.5,20.72192194470665,21.64999465942384,-21.895381502620182,65.19537082146789,-0.12269342159817143,43.42268274044585,31.70001220703125,2.4752460289403153,-74.84960414545483,21.77268808102202,5,0.600006103515625,-14.899993896484375,-58.17499542236328,-51.949989318847656,19.300018310546875,1,0.05991879679331946,1.1621550287854043,301.29998779296875,-1.7272878600400614,302.0,1.34000244140625,305.0,0.05991879679331946
7686,2018-05-09,299.5,300.3999938964844,294.5,296.20001220703125,18503012.0,0.013879506392110441,1.3137341726704803,-0.7173876987786351,73.91302651086325,84.50058491427568,-10.053042141506978,-28.69841254152925,-47.863165793054634,-49.860024171601594,41.8843316901111,5.899993896484375,21.82642090165217,23.205001068115223,-20.10039885027828,66.5104009865087,1.5523011089184706,44.857701027311975,26.95600585937501,24.390243902439025,-48.354827840126035,21.65269995919674,5,-2.75,-19.0,-61.75,-56.04999542236328,10.899993896484375,2,0.01368950284980186,-1.3214260412749794,295.3999938964844,1.1621550287854043,301.29998779296875,-1.7272878600400614,302.0,0.01368950284980186
7687,2018-05-10,304.8999938964844,305.1000061035156,299.5,300.0,16801956.0,0.01803002970445533,1.1132025496484732,1.4848521279153644,74.84585055198791,83.23702287525234,-10.594300320123352,-31.416811055073197,-52.81068645831846,-54.75028781158355,43.84579256551593,5.600006103515625,22.81320697179433,25.879994964599632,-17.4234164631348,69.18340639233406,4.228289250732416,47.53170067846685,20.27777172851563,75.91229656822344,6.144373969771408,21.651705713867212,5,-7.5999908447265625,-23.99999237060547,-67.14999389648438,-61.449989318847656,5.100006103515625,3,-0.0003279964103560795,1.3137341726704803,299.5,-1.3214260412749794,295.3999938964844,1.1621550287854043,301.29998779296875,-0.0003279964103560795
7688,2018-05-11,306.5,308.3999938964844,304.79998779296875,305.0,7492748.0,0.005247642294341492,-2.7894314166398972,0.30612283029091386,75.97560381052755,81.63946159736079,-6.987648090531366,-30.359786312835467,-53.95931301809878,-55.80626963023667,45.68804795875139,3.600006103515625,24.139251684960698,24.805001068115246,-18.34011138391378,67.95011352014424,3.2324448421007332,46.37755729412976,17.450654999999983,86.33097315988803,16.32771821328363,21.572556226014502,5,4.3000030517578125,-23.29999542236328,-68.75,-63.04999542236328,4.100006103515625,4,0.0035889269282727287,1.1132025496484732,304.8999938964844,1.3137341726704803,299.5,-1.3214260412749794,295.3999938964844,0.0035889269282727287
7689,2018-05-14,304.6000061035156,309.29998779296875,303.8999938964844,307.0,11970214.0,-0.006199001293586859,-1.8420883559938643,-1.5999959309895833,73.36620902846109,79.18216189030542,0.41108477372898733,-25.954965113580727,-51.6626201084747,-53.35979320435882,47.29189587239084,5.399993896484375,26.023177851995342,20.47000656127932,-22.037704119253476,62.97771724181209,-0.7838487789870783,41.72386190154572,18.172622696484382,68.24334077028081,1.030485935036026,21.253855340266384,5,0.1999969482421875,-19.850006103515625,-65.90000915527344,-61.150001525878906,12.199981689453125,0,0.00656598804965336,-2.7894314166398972,306.5,1.1132025496484732,304.8999938964844,1.3137341726704803,299.5,0.00656598804965336
7690,2018-05-15,304.0,307.0,299.70001220703125,300.0,12496959.0,-0.001969816452701334,-2.1739245813762174,-1.6666709052299633,73.36620902846114,76.69836512703019,0.2539604414561154,-22.59102694959995,-50.58411323812291,-52.222422534476436,48.74497652743678,7.29998779296875,28.058363248893556,17.38000030517577,-23.550777761397626,58.310778371749194,-3.0853887281109564,37.845389338462496,17.64172364799998,64.18924213243815,-0.9049245859320081,20.465389033286712,5,0.75,-18.29999542236328,-64.7750015258789,-60.54999542236328,6.5,1,0.01381582962839234,-1.8420883559938643,304.6000061035156,-2.7894314166398972,306.5,1.1132025496484732,304.8999938964844,0.01381582962839234
7691,2018-05-16,306.8999938964844,306.8999938964844,300.1000061035156,303.0,9237118.0,0.009539453606856485,2.487178684612074,0.9749984741210938,74.06962622386268,75.62096577594895,-4.288442310826895,-22.734443003014803,-52.84920981222706,-54.57550687805468,50.175079754090824,6.79998779296875,30.23147895885046,17.78999481201174,-21.60986364718127,57.189853271204754,-1.9099344175847932,37.489924041608276,13.656060805595587,75.51023585757616,11.055204352074782,19.699929229596513,5,-5.0,-21.199989318847656,-67.87499237060547,-63.449989318847656,10.600006103515625,2,0.025415504938647082,-2.1739245813762174,304.0,-1.8420883559938643,304.6000061035156,-2.7894314166398972,306.5,0.025415504938647082
7692,2018-05-17,307.3999938964844,309.20001220703125,305.0,305.0,19809710.0,0.0016291952099831697,-2.5000190735348347,0.6153840134590555,73.65852914205414,74.92788807960822,-4.930719272031865,-20.72948423549576,-52.69218824985933,-54.50417036701893,51.02149358579484,4.20001220703125,27.389189543197574,16.024995422363304,-22.022168566451796,54.072159411178376,-2.998586572044246,35.048577416770854,12.11381861751238,80.20834657884363,18.559028936331345,19.02358199440754,5,-5.5,-19.449989318847656,-68.64999389648438,-63.949989318847656,5.5,3,0.009759271501515565,2.487178684612074,306.8999938964844,-2.1739245813762174,304.0,-1.8420883559938643,304.6000061035156,0.009759271501515565
7693,2018-05-18,305.5,310.79998779296875,304.70001220703125,307.8999938964844,18560380.0,-0.006180852095671097,-2.050011062706472,-1.0,71.58404288844591,73.88765991061166,-2.7737263734272233,-16.451747798901238,-49.87935367012551,-52.04447477224781,51.683175908400926,6.0999755859375,23.68191831925219,12.080001831054688,-24.26631990475562,48.426323566864994,-6.093159036850466,30.25316269895984,13.013260013436877,52.252257206013354,-4.358168245805871,18.173160867905167,5,-2.850006103515625,-17.5,-65.5,-62.04999542236328,0.5,4,0.014729950900163713,-2.5000190735348347,307.3999938964844,2.487178684612074,306.8999938964844,-2.1739245813762174,304.0,0.014729950900163713
7694,2018-05-21,316.20001220703125,316.20001220703125,305.20001220703125,305.20001220703125,15699621.0,0.035024589875715995,1.0,-4.5833449893823985,56.6420761858216,71.9356859300539,-12.446815889386471,-24.277390622713597,-59.49757888451995,-62.132850178535904,52.169414005367585,11.0,21.549695383569656,20.165013122558605,-14.735584170624577,55.06561041574179,2.714714475967014,37.615311769150196,1.352717405868134,100.0,43.33010214408209,17.4502986465916,5,-10.850006103515625,-26.400009155273438,-74.35001373291016,-72.75000762939453,0.0,0,-0.017710328549415233,-2.050011062706472,305.5,-2.5000190735348347,307.3999938964844,2.487178684612074,306.8999938964844,-0.017710328549415233
7695,2018-05-22,318.6000061035156,320.20001220703125,315.70001220703125,315.8999938964844,16183427.0,0.007590113231598972,-1.903248670998228,0.2454556551846591,54.01174717592994,69.72443267061688,-12.52716947853338,-23.81058730828181,-60.69789420609868,-63.94575003439786,53.27502033181003,4.5,20.024669825076842,19.970007324218727,-13.432492275272352,53.37250692370981,3.2687575244731875,36.67125712396427,-24.100006103515625,92.03977304645807,36.70678116883299,16.70124979974553,5,-8.75,-28.5,-75.75001144409174,-75.60001373291016,1.29998779296875,1,-0.005649774877788394,1.0,316.20001220703125,-2.050011062706472,305.5,-2.5000190735348347,307.3999938964844,-0.005649774877788394
7696,2018-05-23,318.70001220703125,320.0,317.79998779296875,319.0,10730565.0,0.00031389234651535425,-1.0952131833638503,-0.11110608766417253,66.42686834120545,68.78899020275216,-10.747448245407213,-20.836163882004314,-59.61101028859821,-63.46968398943358,54.3589169437385,2.20001220703125,18.483734934592405,17.440013122558582,-13.359748106847519,48.239774351964684,2.04013250785556,32.839893737261605,-23.686011962890632,90.32258064516128,34.54568902334975,15.399880614703042,5,-8.75,-28.50000762939453,-75.65001678466794,-76.10001373291016,2.5,2,-0.025729563517256526,-1.903248670998228,318.6000061035156,1.0,316.20001220703125,-2.050011062706472,305.5,-0.025729563517256526
7697,2018-05-24,318.5,320.0,316.6000061035156,318.70001220703125,8073130.0,-0.0006275876980554873,1.4285776566757493,0.666734486266531,71.20821291057493,68.25928010275742,-9.404367958001671,-17.45948020748341,-58.269660949834986,-62.680930722558344,55.281217976549634,3.399993896484375,17.964594216316698,14.655000305175804,-12.420142018370768,41.730142628722376,1.1174291434025463,28.19257146694906,-22.98227951660158,89.03217930947581,32.13730123076692,13.537571161773277,5,-8.54998779296875,-26.25,-73.94999694824222,-75.9000015258789,-1.29998779296875,3,-0.0031397174254317317,-1.0952131833638503,318.70001220703125,-1.903248670998228,318.6000061035156,1.0,316.20001220703125,-0.0031397174254317317
7698,2018-05-25,317.8999938964844,322.1000061035156,316.5,319.6000061035156,7726490.0,-0.0018838496185733522,-1.4888916015625,8.499542264266097,71.3917503474519,68.03989580486751,-7.841870731231893,-13.677944232375637,-56.39892521487383,-61.486502168883476,56.238237233234244,5.600006103515625,17.249357786674864,11.589994812011696,-10.490526135215077,33.67051575923847,0.5497343383983093,22.630255285625083,-21.888627578613296,75.14784778765537,11.181154775563158,11.040260473613383,5,-6.9999847412109375,-23.499984741210938,-69.87499618530273,-74.29999542236328,0.70001220703125,4,-0.01572821672223157,1.4285776566757493,318.5,-1.0952131833638503,318.70001220703125,-1.903248670998228,318.6000061035156,-0.01572821672223157
7699,2018-05-29,315.3999938964844,318.29998779296875,313.0,318.29998779296875,7724663.0,-0.00786410836111584,2.655171688046555,1.705866513481492,78.2485680886354,68.58238014488687,-4.077586292215983,-7.996531280188947,-52.53433234629722,-58.437306893436926,56.92809201740101,5.29998779296875,15.914048658282013,6.809994506835949,-7.417767299050638,21.037756312722536,-0.30388639610731616,13.923875409779214,-18.34508198718754,26.373541612869687,-43.49715991235506,7.113880902943282,5,-4.29998779296875,-20.849990844726562,-65.75,-70.6500015258789,12.600006103515625,1,-0.029803405448287634,-1.4888916015625,317.8999938964844,1.4285776566757493,318.5,-1.0952131833638503,318.70001220703125,-0.029803405448287634
7700,2018-05-30,319.20001220703125,319.20001220703125,313.70001220703125,316.0,7276972.0,0.01204825105923768,2.4374868870281716,-1.1034548075810033,78.06266617282148,69.02605125032674,-6.140474422988575,-11.587296124173292,-54.916808752133704,-61.63810355778048,54.866030099658126,5.5,14.39859384420788,10.100012207031227,-4.899924547623584,25.09994896168604,2.600043829703793,17.59998058435866,-21.143296529965653,68.1319565778751,-7.182241862512328,7.499968377327416,5,-5.8000030517578125,-24.650009155273438,-68.05001831054688,-72.95001983642578,7.29998779296875,2,-0.009398495881178803,2.655171688046555,315.3999938964844,-1.4888916015625,317.8999938964844,1.4285776566757493,318.5,-0.009398495881178803
7701,2018-05-31,318.29998779296875,323.5,318.29998779296875,319.70001220703125,22623086.0,-0.0028196252495089613,-6.428459325137327,-0.4375059604417403,71.89536682347614,68.8301443260403,-3.8591312845037464,-10.949369296487419,-52.48053689213003,-60.12044371802267,52.795275386444,5.20001220703125,13.298960416751129,9.009988403320335,-6.369415237070029,24.3893920437107,1.320286583125153,16.699690223515518,-19.281540498845175,50.47607421875,-23.73955678652723,7.689701820195183,5,-4.199981689453125,-22.29998779296875,-66.02499389648438,-72.04999542236328,7.600006103515625,3,0.005026723735083172,2.4374868870281716,319.20001220703125,2.655171688046555,315.3999938964844,-1.4888916015625,317.8999938964844,0.005026723735083172
7702,2018-06-01,315.6000061035156,321.5,315.0,319.79998779296875,8053277.0,-0.008482506418471036,-1.4074101284565435,2.999934606330107,64.35330258474875,68.02672873674061,0.14119310888025893,-7.81523561955288,-48.156964904957135,-56.812256507853476,51.47013838353214,6.5,12.20209973525607,5.780006408691406,-9.70712136064543,21.267134178028243,-1.9635574759769838,13.523570293359796,-15.112665647039478,24.761962890625,-45.94158517376907,7.743563884668412,6,-1.25,-19.600006103515625,-63.30001449584961,-69.35001373291016,13.5,4,0.017743998717410836,-6.428459325137327,318.29998779296875,2.4374868870281716,319.20001220703125,2.655171688046555,315.3999938964844,0.017743998717410836
7703,2018-06-04,317.3999938964844,319.8999938964844,316.20001220703125,317.6000061035156,8594832.0,0.005703383264125561,-1.846166486689516,0.047622161671207995,70.25312177079007,69.53906713507045,0.23103212807268392,-8.856412066569987,-48.282195458859064,-58.105554119419935,50.46958509627899,4.29998779296875,10.80903106390133,6.809994506835949,-8.571051774408204,22.1910407880801,-0.8805286337861276,14.500517647458025,-15.531893867396775,41.90470377604167,-27.907538076611843,7.690523140622074,6,0.850006103515625,-20.649993896484375,-63.799991607666016,-70.7499923706055,12.0,0,-0.0006300620456796135,-1.4074101284565435,315.6000061035156,-6.428459325137327,318.29998779296875,2.4374868870281716,319.20001220703125,-0.0006300620456796135
7704,2018-06-05,314.0,318.0,311.6000061035156,318.0,7938948.0,-0.010712016262965807,2.1999969482421875,19.99877937137626,64.53487340536896,70.70830338278589,3.672319409581462,-4.696998708802994,-43.164065801498054,-54.30131613935259,49.22418535693368,6.399993896484375,9.375845476343443,2.7749999999999773,-12.028968532977842,17.578968532977797,-4.6269842664889325,10.176984266488887,-10.833985972657672,20.1680262810337,-48.27535398503878,7.401984266488906,6,3.5500030517578125,-16.699996948242188,-59.99999618530279,-67.09999847412112,14.5,1,0.014649700966610224,-1.846166486689516,317.3999938964844,-1.4074101284565435,315.6000061035156,-6.428459325137327,318.29998779296875,0.014649700966610224
7705,2018-06-06,313.1000061035156,315.79998779296875,310.6000061035156,315.1000061035156,7026200.0,-0.0028662226002686975,2.058845705053406,0.5,59.5679128629611,69.94619721853651,4.14609912428557,-2.532833762103337,-40.42425615110557,-52.91358192079326,48.62349529036577,5.199981689453125,8.264704661158191,0.9900054931640625,-11.811461188029227,13.791472174357352,-5.410727847432611,7.390738833760736,-8.713952917813856,19.379854130638954,-46.1797792637847,6.400733340596649,6,3.9499969482421875,-2.3000030517578125,-58.70001220703125,-65.85001373291016,16.29998779296875,2,0.047588609409219274,2.1999969482421875,314.0,-1.846166486689516,317.3999938964844,-1.4074101284565435,315.6000061035156,0.047588609409219274
7706,2018-06-07,303.6000061035156,309.0,302.6000061035156,309.0,9647522.0,-0.030341743260328013,1.3703707889933143,2.6999969482421875,45.41064546851089,67.07980083608496,12.604397175883435,7.684042425286009,-29.108541330247988,-43.0415971627657,47.59576493244221,10.5,7.877305666242933,-8.714994812011696,-20.776117630144938,3.346128006121546,-14.745556221078346,-2.6844334029450465,19.899993896484375,5.29100699966899,-56.002571926442755,6.03056140906663,6,9.449996948242188,5.399993896484375,-19.525005340576172,-27.70000457763672,25.79998779296875,3,0.0754281733732125,2.058845705053406,313.1000061035156,2.1999969482421875,314.0,-1.846166486689516,317.3999938964844,0.0754281733732125
7707,2018-06-08,304.79998779296875,305.20001220703125,301.70001220703125,304.1000061035156,6661470.0,0.003952508779080821,3.6665717250218703,-0.12962638530181353,49.140034401623204,64.60738795321511,10.344538705561945,6.826165431772779,-28.370504872457786,-43.830098880045966,46.22739719205221,3.5,7.480602567508981,-7.510012817382801,-19.5841551784755,4.564129543709896,-13.547083997929178,-1.472941636836424,18.282012329101576,17.03285002607411,-43.52878655725465,6.037071180546358,6,7.800018310546875,4.20001220703125,-19.649982452392578,-28.899986267089844,23.40802001953125,4,0.06922574458187802,1.3703707889933143,303.6000061035156,2.058845705053406,313.1000061035156,2.1999969482421875,314.0,0.06922574458187802
7708,2018-06-11,307.6000061035156,312.20001220703125,305.6000061035156,307.20001220703125,8308342.0,0.009186412147919043,-2.6666638409697794,0.5714347996686576,36.89024191680056,60.01201837856679,6.626684582661142,4.33504208360074,-29.28573853795382,-46.28280400318914,44.888025928349485,7.4000244140625,6.4801361035921445,-4.764994812011707,-16.7372942511023,7.207304627078884,-10.751144531557031,1.2211549075336166,14.626714501953131,36.19630868085329,-18.576211151073565,5.986149719545306,6,5.0,1.399993896484375,-22.375003814697266,-31.70000457763672,21.0,0,0.06989596740373494,3.6665717250218703,304.79998779296875,1.3703707889933143,303.6000061035156,2.058845705053406,313.1000061035156,0.06989596740373494
7709,2018-06-12,306.6000061035156,309.20001220703125,305.5,308.0,7993438.0,-0.0032509752280807103,-1.0555588522019244,-3.5000381475547417,30.891734602241584,54.77080375961346,6.9812904973518926,5.789384318720295,-26.54457488405103,-44.94735967433655,43.47079712165439,3.70001220703125,5.208580446402607,-5.86499481201173,-17.59517003916244,5.86518041513898,-11.730082425587113,9.28015636532109e-05,14.805646166015606,34.751789934809146,-14.674370130086395,5.865087613575357,6,6.0,2.399993896484375,-21.22500228881836,-30.70000457763672,17.79998779296875,1,0.07436395087764902,-2.6666638409697794,307.6000061035156,3.6665717250218703,304.79998779296875,1.3703707889933143,303.6000061035156,0.07436395087764902
7710,2018-06-13,308.20001220703125,309.20001220703125,304.79998779296875,306.5,5088651.0,0.005218545569680932,1.3783837284109468,-1.214299727520436,34.042565033003484,50.56493689400539,4.086591557424583,4.764441289456329,-26.487549259345315,-46.213582818156794,42.617461059330005,4.4000244140625,3.9193061268012457,-4.4749893188476335,-15.706877051081392,6.756898413386125,-10.090933184964513,1.1409545472692457,12.417414459999975,61.904761904761905,16.922549488235866,5.615943866116893,6,3.399993896484375,0.79998779296875,-21.72500991821289,-32.300010681152344,18.399993896484375,2,0.06586627835475989,-1.0555588522019244,306.6000061035156,-2.6666638409697794,307.6000061035156,3.6665717250218703,304.79998779296875,0.06586627835475989
7711,2018-06-14,314.70001220703125,314.79998779296875,304.1000061035156,306.8999938964844,8706368.0,0.02109020033274267,1.675005626699931,4.588213118874089,45.15307830403283,48.43157864059252,-3.327711761875719,-1.181832206398326,-31.178913162755975,-52.34340399473234,41.919913652065354,10.699981689453125,2.686406081072789,1.635009765625,-9.290051963668134,12.560071494918134,-3.827521099021567,7.097540630271567,5.160717881599965,99.23682616596003,57.35526159170945,5.4625308646465625,6,-3.9000091552734375,-5.70001220703125,-26.45001220703125,-38.800010681152344,11.399993896484375,3,0.04671109348347424,1.3783837284109468,308.20001220703125,-1.0555588522019244,306.6000061035156,-2.6666638409697794,307.6000061035156,0.04671109348347424
7712,2018-06-15,310.3999938964844,315.20001220703125,310.3999938964844,314.20001220703125,9692539.0,-0.013663864454247387,-1.5263132533990798,-0.48718069102589684,41.25874623332205,45.209981358651625,0.17557796038630613,3.5357416533125843,-25.073263711047673,-47.67848598021368,41.05682660379695,4.800018310546875,0.9938284491088893,-2.8150085449218523,-13.492141751995518,7.862124662151814,-8.153575148458685,2.523558058614981,8.734307476882861,56.75661557495361,18.294712552898297,5.3385666035368295,6,-0.54998779296875,1.100006103515625,-21.774993896484375,-34.49999237060547,14.70001220703125,4,0.061211341409807885,1.675005626699931,314.70001220703125,1.3783837284109468,308.20001220703125,-1.0555588522019244,306.6000061035156,0.061211341409807885
7713,2018-06-18,310.0,313.0,307.70001220703125,312.29998779296875,5068569.0,-0.0012886401557654636,1.8648488147671598,0.6052570290477759,43.38236339089036,42.859702468154005,-0.6531966884990084,4.521994935615794,-23.057500385510536,-46.912213790887336,39.885798321154816,5.29998779296875,-0.36289001440104585,-3.44000244140625,-13.610217491194021,6.730212608381521,-8.525109966300136,1.6451050834876355,8.436929806713806,53.153068939446015,12.618357984181117,5.085107524893891,6,-1.25,1.600006103515625,-20.89999771118164,-34.099998474121094,15.100006103515625,0,0.05873550907258074,-1.5263132533990798,310.3999938964844,1.675005626699931,314.70001220703125,1.3783837284109468,308.20001220703125,0.05873550907258074
7714,2018-06-19,310.6000061035156,311.3999938964844,306.29998779296875,309.5,10162708.0,0.0019355035597277137,2.777807918800086,-0.4782660616192978,38.56382352726331,40.52591476418759,-1.9961249157835823,3.669053666736602,-22.062703124518066,-47.16907155088546,38.252532171729534,5.100006103515625,-1.325354556517766,-2.559996032714821,-12.718611501264661,7.598619435835019,-7.639303766989769,2.5193117015601274,7.167446999210881,58.558526359199945,20.625932078028,5.079307734274932,6,-2.149993896484375,1.0,-13.60000228881836,-34.70000457763672,15.600006103515625,1,0.05795234915095593,1.8648488147671598,310.0,-1.5263132533990798,310.3999938964844,1.675005626699931,314.70001220703125,0.05795234915095593
7715,2018-06-20,316.79998779296875,317.0,312.5,312.5,8709112.0,0.01996130575537336,-1.0930291975983308,3.9090581217922042,48.25174675937189,40.84159268539436,-8.511103486997627,-2.8171309765019714,-26.521046334132052,-52.981578646294906,36.52717403216144,6.399993896484375,-2.5811617354450505,3.7299865722656023,-6.256128243091553,13.716101387622757,-1.2630708354129752,8.72304397994418,0.324767673929955,98.44951704135488,59.53815342797125,4.993057407678586,6,-7.449981689453125,-5.199981689453125,-22.024986267089844,-40.899986267089844,6.4000244140625,2,0.02398991918043336,2.777807918800086,310.6000061035156,1.8648488147671598,310.0,-1.5263132533990798,310.3999938964844,0.02398991918043336
7716,2018-06-21,310.5,318.29998779296875,310.5,317.6000061035156,8284970.0,-0.019886325870333788,-1.1971777711871328,-1.6511688975316177,44.516118870310706,40.3278242930263,-1.262150026698123,2.9903509934985095,-18.642445844741417,-46.36673453415767,34.58861838524084,7.79998779296875,-3.6391330992643134,-2.160000610351574,-11.841536980485557,7.5215357597824095,-7.000768795418594,2.6807675747154462,-8.79998779296875,35.00010172526042,-5.465560766822719,4.8407681850669935,6,0.6999969482421875,1.3000030517578125,-15.27499771118164,-34.599998474121094,15.79998779296875,3,0.05185187150890691,-1.0930291975983308,316.79998779296875,2.777807918800086,310.6000061035156,1.8648488147671598,310.0,0.05185187150890691
7717,2018-06-22,317.5,318.0,310.0,312.0,9314842.0,0.02254428341384873,1.4615384615384615,-0.7746472213983916,50.09671773591365,41.79521049514998,-7.00818771408143,-4.3093503869909,-24.007972827085723,-52.99200992421743,32.74338340180489,8.0,-4.2785997985427,4.8899993896484375,-4.674162851488859,14.454161630785734,0.1079182690797893,9.672080510217086,-15.467988281249973,93.33343505859375,50.85836902826749,4.782081120568648,6,-6.3000030517578125,-4.899993896484375,-23.700000762939453,-41.599998474121094,8.79998779296875,4,0.02708663339689954,-1.1971777711871328,310.5,-1.0930291975983308,316.79998779296875,2.777807918800086,310.6000061035156,0.02708663339689954
7718,2018-06-25,312.8999938964844,316.20001220703125,312.6000061035156,316.20001220703125,8333922.0,-0.014488208200049257,1.181809774818514,-0.6000033291903409,48.96029656858927,43.802828491410835,-1.7626809416162814,-0.10871171649347389,-17.877065677444023,-47.9907254851002,30.672404923758513,4.899993896484375,-3.678765317648754,0.5399932861328125,-8.697775459835611,9.777762032101236,-4.0788910868513995,5.1588776591170245,-10.54262265624999,55.00005086263021,9.302461248259434,4.618884372984218,6,-1.6999969482421875,-0.29998779296875,-17.974994659423828,-36.99999237060547,14.100006103515625,0,0.03899013245448435,1.4615384615384615,317.5,-1.1971777711871328,310.5,-1.0930291975983308,316.79998779296875,0.03899013245448435
7719,2018-06-26,306.0,314.5,305.29998779296875,313.79998779296875,22154918.0,-0.02205175465349185,1.0,2.363619549637028,43.972829508273165,44.90619121088525,5.635929772589748,6.377951335753778,-9.588275177953847,-40.65365035474326,28.734615750317467,9.20001220703125,-3.4722113478562733,-5.8900009155273665,-15.42815497383674,3.6481531427820073,-10.659077944682053,-1.1209238863726796,-3.3237764287109144,5.384709284855769,-41.83909512872227,4.769077029154691,6,5.1999969482421875,6.600006103515625,-10.675003051757812,-30.099998474121094,21.20001220703125,1,0.062418320599724186,1.181809774818514,312.8999938964844,1.4615384615384615,317.5,-1.1971777711871328,310.5,0.062418320599724186
7720,2018-06-27,316.20001220703125,316.8999938964844,309.5,312.5,16164876.0,0.03333337322559227,1.9019722827257712,-0.4743612817402872,60.57047383655586,46.61923515894337,-3.6989245212450896,-4.27765468748612,-18.19752740403578,-50.37997552360423,26.738126488794002,10.899993896484375,-2.689714894829933,4.460011291503918,-4.680157435963054,13.600180018970889,-0.11007307222956797,9.030095655237403,-13.211313351308547,83.84634164663461,30.024592865859752,4.570084363733496,6,-4.4000244140625,-3.600006103515625,-18.62500762939453,-40.300010681152344,10.0999755859375,2,0.03162555222626784,1.0,306.0,1.181809774818514,312.8999938964844,1.4615384615384615,317.5,0.03162555222626784
7721,2018-06-28,319.8999938964844,320.6000061035156,315.0,316.0,10844798.0,0.011701396415603416,1.1132025496484732,1.0540489269395095,62.15781370322666,48.94135376671055,-7.357430976263686,-8.275933307697699,-20.324447243586803,-53.49851368519501,24.49952777574907,5.600006103515625,-1.4472626557707144,8.079992675781227,-1.3260726393191362,17.48605799088159,3.3769600182310455,12.783025333331409,-16.60506926201674,95.42476229228625,35.4231209442401,4.703032657550174,6,-6.9499969482421875,-7.29998779296875,-19.92498779296875,-43.99999237060547,9.100006103515625,3,0.010315781098810373,1.9019722827257712,316.20001220703125,1.0,306.0,1.181809774818514,312.8999938964844,0.010315781098810373
7722,2018-06-29,321.20001220703125,324.70001220703125,319.8999938964844,321.79998779296875,14252410.0,0.0040638272439841305,-2.0,-0.15384013459055518,61.22112601794493,50.92343850304994,-7.782803205594519,-9.628563627412063,-20.165053855708607,-54.112613052661004,22.933320514160236,4.800018310546875,-0.2847950615208674,9.100010681152355,-1.0812928560415003,19.28131421834621,4.009358912555456,14.190662449749254,-17.21288431380168,81.95878559068743,18.163292945347322,5.090651768596924,6,-6.20001220703125,-8.0,-21.125003814697266,-45.300010681152344,10.399993896484375,4,0.015877881046437503,1.1132025496484732,319.8999938964844,1.9019722827257712,316.20001220703125,1.0,306.0,0.015877881046437503
7723,2018-07-02,317.20001220703125,319.0,316.20001220703125,317.8999938964844,8659482.0,-0.012453299651252081,-1.074079097577792,1.1666836215666327,58.3333373319674,53.120051148017055,-2.9659804094951596,-5.9493396729592405,-14.802627401766017,-49.34399405650902,21.072385308937136,5.0,-0.06708843120276242,5.110009765625023,-5.049747414843068,15.269766946093114,0.030131175390977205,10.189888355859068,-11.970111254973574,61.34025483718736,-5.87588527512267,5.079878590234048,7,-2.20001220703125,-4.0,-16.100006103515625,-41.300010681152344,17.699981689453125,0,0.02868844651871605,-2.0,321.20001220703125,1.1132025496484732,319.8999938964844,1.9019722827257712,316.20001220703125,0.02868844651871605
7724,2018-07-03,318.6000061035156,320.20001220703125,316.29998779296875,319.3999938964844,9274028.0,0.004413599756013298,2.2499872844717967,1.1428695993373152,58.20188872057689,54.225622477039835,-3.4775349100161748,-7.364631338297727,-14.773269572519212,-50.03926063238657,20.017180414829397,3.9000244140625,0.7734119437340041,6.280003356933605,-4.262863700821015,16.822870414688225,1.0085698280562951,11.551436885810915,-12.201898476159556,59.868413127366615,-7.688300004546839,5.271433528877321,7,-3.600006103515625,-5.399993896484375,-15.949996948242188,-42.70000457763672,18.0,1,0.026365328736858595,-1.074079097577792,317.20001220703125,-2.0,321.20001220703125,1.1132025496484732,319.8999938964844,0.026365328736858595
7725,2018-07-04,328.0,329.5,319.0,319.0,14740580.0,0.029504060629020445,-1.3333333333333333,-11.250171663996339,60.03015855334685,55.94940466404385,-12.428747378205799,-16.43368393000401,-22.69547962607453,-58.73658076626924,19.42614332920044,10.899993896484375,1.8270165751068248,14.93499755859375,2.268210193181801,27.6017849240057,8.601603875887747,21.268391241299753,-20.503778097863403,89.65517241379311,25.027377654674808,6.3333936827059825,7,-10.600006103515625,-12.399993896484375,-25.17499542236328,-52.099998474121094,10.0,2,-0.002438987173685181,2.2499872844717967,318.6000061035156,-1.074079097577792,317.20001220703125,-2.0,321.20001220703125,-0.002438987173685181
7726,2018-07-05,326.5,329.0,323.79998779296875,329.0,8458223.0,-0.004573170731707266,3.160009765625,-0.2777777777777778,62.67717625279524,57.3472333881418,-9.410034331501663,-13.83967655543421,-19.68531426321283,-56.51473840560374,20.105309350280148,5.20001220703125,3.106438083184571,12.289997863769543,-0.9034467043150585,25.483442431854144,5.693275579727242,18.886720147811843,-17.243475850034315,77.4435883197878,11.331864443750135,6.596722284042313,7,-9.100006103515625,-10.899993896484375,-22.524993896484375,-50.599998474121094,7.29998779296875,3,-0.0006125948147971405,-1.3333333333333333,328.0,2.2499872844717967,318.6000061035156,-1.074079097577792,317.20001220703125,-0.0006125948147971405
7727,2018-07-06,325.8999938964844,328.5,323.79998779296875,327.3999938964844,6683967.0,-0.0018376909755455362,1.5405387571963511,0.6,62.48037556274287,58.849464387492205,-8.373774748126209,-12.20354240913747,-17.57354453629955,-55.20661462248006,20.9548277055865,4.70001220703125,3.542784340408275,10.634991455078136,-2.763085213638192,24.033068123794465,3.935953120719944,17.33402978943633,-15.023991678515927,72.93226009260832,4.967317150027853,6.699038334358172,7,-8.5,-10.29998779296875,-20.849990844726562,-49.99999237060547,6.300018310546875,4,0.009512139188625701,3.160009765625,326.5,-1.3333333333333333,328.0,2.2499872844717967,318.6000061035156,0.009512139188625701
7728,2018-07-09,329.1000061035156,330.20001220703125,323.5,325.8999938964844,8037168.0,0.00981900051230955,1.48147478355223,-2.1333414713541665,63.95173710873742,61.06934300976601,-10.09583810451744,-14.451160082803142,-19.251468255751206,-57.68229267117721,21.15873013408446,6.70001220703125,4.833897982623512,12.760003662109398,-1.4727076228107308,26.992714947029526,5.6436480196493335,19.876359304569462,-16.734084062984664,92.08630092474685,21.984232541269463,7.116355642460075,7,-9.25,-13.149993896484375,-23.925003051757812,-53.20000457763672,5.100006103515625,0,0.007596475094605815,1.5405387571963511,325.8999938964844,3.160009765625,326.5,-1.3333333333333333,328.0,0.007596475094605815
7729,2018-07-10,329.3999938964844,332.6000061035156,328.70001220703125,329.5,8676514.0,0.0009115399191892415,-4.200097658236862,-0.03125178813252208,60.430469682753575,61.05378699267687,-7.518075200672172,-13.655578029278786,-18.033184424442254,-57.22010739156599,21.473629070333317,3.899993896484375,5.37734041848546,11.91999206542971,-2.6756937495535453,26.515677880412966,4.622149157938054,19.217834972921366,-15.250662839303402,76.47050903746255,9.543004433834184,7.297842907491629,7,-5.5999908447265625,-12.249984741210938,-21.899993896484375,-53.49999237060547,0.20001220703125,1,0.016697025203128657,1.48147478355223,329.1000061035156,1.5405387571963511,325.8999938964844,3.160009765625,326.5,0.016697025203128657
7730,2018-07-11,328.5,330.29998779296875,325.5,328.0,8815898.0,-0.0027322219585930174,1.341471402626016,-4.999694842844065,66.36363636363636,61.521100621611275,-5.240990074995523,-11.759708956512497,-16.857800340094627,-55.60493412639312,21.70885680622325,4.79998779296875,6.39975650486997,10.004998779296898,-4.696446820571055,24.70644437916485,2.6542759793629216,17.355721579230874,-12.136587937258867,54.94501809255203,-15.35927362109561,7.350722799933989,7,-4.0999908447265625,-11.349990844726562,-21.074996948242188,-52.599998474121094,9.70001220703125,2,0.024657552826531592,-4.200097658236862,329.3999938964844,1.48147478355223,329.1000061035156,1.5405387571963511,325.8999938964844,0.024657552826531592
7731,2018-07-12,329.3999938964844,329.70001220703125,325.0,327.0,6085842.0,0.00273970744744112,2.1333095976806877,4.79998779296875,62.16768443946566,61.626273779558026,-5.198356190185166,-12.123530448494762,-17.643576657947506,-55.82515603755007,21.345828216388377,4.70001220703125,8.491446024005313,10.169993591308582,-5.1877874882021615,25.527774670819326,2.491103051553182,17.848884131063983,-11.08819054885032,64.83505427765611,-2.450611463071027,7.678890539755375,7,-4.9999847412109375,-12.249984741210938,-15.474990844726562,-53.49999237060547,5.20001220703125,3,0.0261080943013563,1.341471402626016,328.5,-4.200097658236862,329.3999938964844,1.48147478355223,329.1000061035156,0.0261080943013563
7732,2018-07-13,329.3999938964844,333.3999938964844,329.20001220703125,330.0,9689509.0,0.0,-7.400219733268227,-0.2500031789224724,68.62302996234557,62.76957296071116,-4.372702630162678,-11.201416747929727,-17.22074390982982,-55.14327306611273,21.06679881767856,4.199981689453125,8.742371670689295,9.219993591308594,-6.188490708473921,24.62847789109111,1.5157514414173647,16.924235741199823,-9.373606218144516,59.59593468617738,-8.861927747560564,7.704242149891256,7,-4.5500030517578125,-11.849990844726562,-18.37499237060547,-53.49999237060547,5.100006103515625,4,0.013357601633311234,2.1333095976806877,329.3999938964844,1.341471402626016,328.5,-4.200097658236862,329.3999938964844,0.013357601633311234
7733,2018-07-16,328.2080078125,331.0,325.1000061035156,329.3999938964844,6747043.0,-0.0036186584883756145,1.6867013625909377,1.9866232643304003,78.77282770116923,65.05523284744365,-1.6260142708565581,-9.038815588436137,-15.514344401573112,-53.3221043805288,20.97582491867908,5.899993896484375,8.58694324980263,7.117607116699219,-7.905123140994817,22.140337374393255,-0.39375801214777084,14.628972245546208,-6.309315263619908,38.19059694606014,-36.66570908355172,7.511365128847011,7,-2.0080108642578125,-9.4580078125,-17.408004760742188,-52.308006286621094,9.7919921875,0,0.012163031673535052,-7.400219733268227,329.3999938964844,2.1333095976806877,329.3999938964844,1.341471402626016,328.5,0.012163031673535052
7734,2018-07-17,328.6000061035156,330.29998779296875,327.1000061035156,328.3999938964844,7417173.0,0.001194359313864135,-1.2857111716621255,-0.16779743465014466,71.53975909490423,66.33407735206113,-0.5032617306615066,-8.446197395369154,-15.354201185177544,-53.08902680067263,21.118001173327173,3.199981689453125,8.469014343634683,6.6096054077148665,-7.915416998689011,21.134627814118744,-0.6529057954870723,13.872116610916805,-5.091131365970909,42.85724665850442,-29.587007885516343,7.262511203201939,7,-0.1500091552734375,-9.850006103515625,-17.800003051757812,-52.70000457763672,12.899993896484375,1,0.017042014605902045,1.6867013625909377,328.2080078125,-7.400219733268227,329.3999938964844,2.1333095976806877,329.3999938964844,0.017042014605902045
7735,2018-07-18,324.3999938964844,329.8999938964844,323.0,329.8999938964844,8213682.0,-0.012781534172303544,1.5090886896306819,-27.498321635642355,57.683377484685984,65.77921082227121,3.500501996696471,-3.84474006526699,-10.449264480017291,-48.2788223141452,20.408489721874908,6.899993896484375,8.786203389377306,2.0295928955077898,-12.320283753206581,16.37946954422216,-5.145345428849396,9.204531219864975,9.0,13.461487674119024,-53.75945013639567,7.174938324357171,7,3.8000030517578125,-5.649993896484375,-13.599990844726562,-48.199989318847656,16.100006103515625,2,0.016029631026104774,-1.2857111716621255,328.6000061035156,1.6867013625909377,328.2080078125,-7.400219733268227,329.3999938964844,0.016029631026104774
7736,2018-07-19,326.6000061035156,331.8999938964844,322.6000061035156,323.6000061035156,8174093.0,0.00678178868194812,-2.7199951171875,-0.5454545454545454,58.94512920736571,65.38640567167374,1.4708422658153495,-5.034876739849665,-12.036429512036875,-49.856041247516885,20.096648417249003,9.29998779296875,9.135636240518295,3.4246047973632585,-9.890504853200298,16.739714447926815,-3.232950027918548,10.082159622645065,6.591987915039056,37.03707889933144,-27.149765983238503,6.657554825281787,7,1.399993896484375,-7.850006103515625,-16.300003051757812,-49.650001525878906,9.79998779296875,3,0.03551747056562826,1.5090886896306819,324.3999938964844,-1.2857111716621255,328.6000061035156,1.6867013625909377,328.2080078125,0.03551747056562826
7737,2018-07-20,326.1000061035156,327.1000061035156,324.0,324.79998779296875,10325182.0,-0.001530924649895793,-1.1379397434413376,0.4333394368489583,66.67665468485706,65.6891742912426,2.237494067851742,-4.066017901127054,-11.090841376723688,-48.75058982757298,19.854686914162063,3.100006103515625,8.612482062762183,2.4946044921874773,-10.602464820544299,15.591673804919253,-4.053930164178439,9.043139148553394,6.668308398437489,37.63445800053816,-25.800735359558054,6.548534656365889,7,1.899993896484375,-6.7500152587890625,-16.20000457763672,-45.600006103515625,8.29998779296875,4,0.026065623553842565,-2.7199951171875,326.6000061035156,1.5090886896306819,324.3999938964844,-1.2857111716621255,328.6000061035156,0.026065623553842565
7738,2018-07-23,325.1000061035156,328.20001220703125,324.0,324.6000061035156,3628708.0,-0.0030665439475109357,-3.941155351308656,0.38460996737012604,62.364938451642566,65.90411526556359,2.9171990404863664,-2.218925721928713,-9.699267137216907,-47.15917752012217,19.65272514700629,4.20001220703125,7.980012801474686,0.8846038818359148,-11.211231766251387,12.980439529923217,-5.163313942207765,6.932521705879594,7.261576062500012,26.881755714670113,-35.475989032740586,6.047917824043659,7,2.899993896484375,-5.7500152587890625,-14.425003051757812,-44.600006103515625,8.199981689453125,0,0.02891416093511645,-1.1379397434413376,326.1000061035156,-2.7199951171875,326.6000061035156,1.5090886896306819,324.3999938964844,0.02891416093511645
7739,2018-07-24,325.1000061035156,325.3999938964844,321.6000061035156,325.3999938964844,7954952.0,0.0,24.334282807731434,-0.5999755859375,41.412007121490085,63.131712016436225,2.506708204693723,-0.7532528712941371,-9.238367631823508,-46.58251817654593,20.503748816855914,3.79998779296875,7.385321650322908,-0.07039642333984375,-8.601577922236118,8.46078507555643,-4.335987172787952,4.195194326108265,6.871113019999996,33.98062279636159,-23.89458873267627,4.2655907494481315,7,2.399993896484375,-5.7500152587890625,-14.925003051757812,-44.20000457763672,5.399993896484375,1,0.03968007891201597,-3.941155351308656,325.1000061035156,-1.1379397434413376,326.1000061035156,-2.7199951171875,326.6000061035156,0.03968007891201597
7740,2018-07-25,326.20001220703125,327.20001220703125,323.5,324.70001220703125,5770180.0,0.0033835929955823296,1.1142926897321428,-5.000203458799593,49.09006420462539,61.67864310145397,1.1690802293786078,-1.1232617344417122,-9.835846364123881,-47.05369622330028,21.178971417547373,3.70001220703125,6.381854436799301,0.5296096801757812,-6.887329935500304,7.946549295851867,-3.17886012766229,4.238079488013852,5.148840135284388,44.660306361293,-10.29599377807488,3.708469807838056,7,1.29998779296875,-6.8500213623046875,-16.175003051757812,-43.00000762939453,-2.0,2,0.046903700859637576,24.334282807731434,325.1000061035156,-3.941155351308656,325.1000061035156,-1.1379397434413376,326.1000061035156,0.046903700859637576
7741,2018-07-26,323.20001220703125,326.3999938964844,322.0,325.6000061035156,5310729.0,-0.009196811427756746,1.2000137330149308,-1.5999959309895833,42.8511403688806,58.8150998132912,3.572848274602052,2.2521104407077246,-6.451308003654162,-43.38004401302828,21.331455060722483,4.399993896484375,5.594799915692533,-2.6353912353515625,-9.647605008860637,4.376822538157512,-6.1414981221061,0.8707156514029748,7.563909360956359,24.24249430107875,-27.26514206635514,3.5061068867545284,7,3.54998779296875,-3.8500213623046875,-12.725006103515625,-38.45001220703125,3.0,3,0.053527187931809106,1.1142926897321428,326.20001220703125,24.334282807731434,325.1000061035156,-3.941155351308656,325.1000061035156,0.053527187931809106
7742,2018-07-27,326.29998779296875,330.0,324.1000061035156,325.8999938964844,3803549.0,0.009591508257591697,-1.9500194551044854,-0.16666454738501837,42.54678617673388,54.78998408835394,-0.014647616947911501,-0.4703105322731176,-9.13891385454167,-45.77990531927378,21.208025667885583,6.79998779296875,4.56202219404264,0.20958557128903976,-6.455191026076818,6.874362168654898,-3.122802727393889,3.5419738699719687,3.9140988471505125,55.95220362505495,9.181858960110745,3.332388298682917,7,0.45001220703125,-6.9499969482421875,-14.79998779296875,-40.59998321533203,-2.399993896484375,4,0.030953130497583414,1.2000137330149308,323.20001220703125,1.1142926897321428,326.20001220703125,24.334282807731434,325.1000061035156,0.030953130497583414
7743,2018-07-30,326.29998779296875,328.1000061035156,322.3999938964844,324.3999938964844,3449024.0,0.0,1.0727202108475518,4.750057221332113,41.61434281629169,51.46493783517477,-0.3506361228710375,0.2597074643984456,-8.656790095535712,-44.94175277034151,21.563966234270687,5.70001220703125,3.7877305323148107,-0.24541320800778976,-5.433574578031312,4.942748162015732,-2.839493893019551,2.3486674770039713,3.70001220703125,55.95220362505495,12.404244417705002,2.5940806850117633,7,0.45001220703125,-6.9499969482421875,-14.399986267089844,-40.59998321533203,-5.399993896484375,0,0.024823801429790127,-1.9500194551044854,326.29998779296875,1.2000137330149308,323.20001220703125,1.1142926897321428,326.20001220703125,0.024823801429790127
7744,2018-07-31,327.0,329.0,324.5,326.79998779296875,7719381.0,0.0021453025841833284,1.1428509147980759,0.10526992081466133,45.898052175654705,50.155457245282406,-1.454425538596638,0.2332258481704912,-9.201550142344445,-44.7782590336829,21.843584715001917,4.5,2.6891476142333772,0.03459930419921875,-3.5608716101868367,3.6300702185852742,-1.763136152993809,1.8323347613922465,3.0,62.5,19.551249708063935,1.7977354571930297,7,-0.25,-7.6500091552734375,-15.099998474121094,-39.04999542236328,-6.899993896484375,1,0.01926601771550085,1.0727202108475518,326.29998779296875,-1.9500194551044854,326.29998779296875,1.2000137330149308,323.20001220703125,0.01926601771550085
7745,2018-08-01,327.20001220703125,329.0,323.1000061035156,327.0,7278594.0,0.0006116581254778097,2.1052699208146612,1.0,43.744370375898356,48.46648404178603,-1.3583289002565948,-0.03140241171320213,-9.318155880480049,-44.07130488677592,21.058667864584294,5.899993896484375,1.2656569766076018,0.2746109008788835,-3.2900652274506115,3.8392870292083785,-1.5077271632858356,2.0569489650436026,2.2959881591796716,65.00015258789062,23.794589222940516,1.7823380641647375,8,-1.4000091552734375,-5.7500152587890625,-15.300010681152344,-39.20001220703125,-8.300018310546875,2,0.010085536888307711,1.1428509147980759,327.0,1.0727202108475518,326.29998779296875,-1.9500194551044854,326.29998779296875,0.010085536888307711
7746,2018-08-02,326.29998779296875,328.29998779296875,324.6000061035156,326.0,4948247.0,-0.002750685759427829,-1.3871037605827918,1.4998474214220323,41.61437050612117,45.681785799704265,-0.5647243840929264,0.8989594081683663,-8.34668768801447,-42.27950054501815,20.231333132238856,3.699981689453125,0.33581889583217617,-0.6154129028320199,-4.186231062699505,2.9554052570354656,-2.4008219827657626,1.1699961771017229,2.722252917480432,51.31566795295478,11.922629555439755,1.7854090799337567,8,-0.4999847412109375,-2.0999908447265625,-14.099990844726562,-36.49998474121094,-6.79998779296875,3,-0.006435720700271319,2.1052699208146612,327.20001220703125,1.1428509147980759,327.0,1.0727202108475518,326.29998779296875,-0.006435720700271319
7747,2018-08-03,329.0,330.29998779296875,325.79998779296875,326.79998779296875,5129224.0,0.008274631651976616,-1.1428509147980759,7.333672431332655,51.98076629522211,44.52798889343533,-3.140353785703496,-1.6410370293582446,-10.935960745205932,-44.096509968902524,19.474899915207388,4.5,0.2539307332788212,1.9295989990234261,-1.7238068372186035,5.583004835265456,0.10289608090243973,3.7563019171444125,-7.399993896484375,83.5444456033407,42.181740485930476,1.8267029181210046,8,-3.0500030517578125,-4.1999969482421875,-16.224998474121094,-38.899993896484375,-9.100006103515625,4,-0.00851060119443392,-1.3871037605827918,326.29998779296875,2.1052699208146612,327.20001220703125,1.1428509147980759,327.0,-0.00851060119443392
7748,2018-08-06,331.6000061035156,332.1000061035156,327.79998779296875,328.8999938964844,12723067.0,0.007902754114029298,1.3243265535045612,1.227271466222777,56.75673446495439,46.2329585982647,-5.276222875318979,-4.262696959106961,-13.37338924999574,-45.73354494143655,18.60333318118011,4.300018310546875,0.021298247100389744,4.404605102539051,0.31390826361149493,8.495301941466607,2.359256683075273,6.449953522002829,-9.826000366210963,94.44444444444444,51.0702274460263,2.0453484194637888,8,-4.5500030517578125,-6.8000030517578125,-17.5,-41.400001525878906,-8.100006103515625,0,-0.023220784274133988,-1.1428509147980759,329.0,-1.3871037605827918,326.29998779296875,2.1052699208146612,327.20001220703125,-0.023220784274133988
7749,2018-08-07,334.8999938964844,336.1000061035156,331.3999938964844,331.3999938964844,9244936.0,0.009951712099602883,-1.6857212611607142,1.2962904356082012,74.6478308212505,49.07271044455638,-7.86721342548833,-7.514799321391877,-16.388506497120943,-47.99369461611275,17.648668492853687,4.70001220703125,-0.30631943039014686,7.429592895507824,2.1485727621256956,12.710613028889952,4.789082828816788,10.07010296219886,-12.712948144531254,90.76913686899039,41.80962871989105,2.640510066691051,8,-5.8499908447265625,-8.699996948242188,-20.79998779296875,-42.649993896484375,-14.699981689453125,1,-0.04180352420169742,1.3243265535045612,331.6000061035156,-1.1428509147980759,329.0,-1.3871037605827918,326.29998779296875,-0.04180352420169742
7750,2018-08-08,336.6000061035156,336.79998779296875,331.5,334.70001220703125,5813811.0,0.005076178674272347,3.608770649505739,0.5428553989955357,74.03840510816109,52.53796208225421,-8.869576128856124,-9.040369663834156,-17.90052514485592,-48.6430067178992,17.28043069605838,5.29998779296875,-0.3481225133168664,8.72460479736327,2.0520737519928502,15.39713584273369,5.38833927467806,12.06087032004848,-13.578182730468768,98.36080336394268,45.91476990038082,3.3362655226851965,8,-7.0000152587890625,-8.70001220703125,-22.5,-42.19999694824219,-15.399993896484375,2,-0.04901960695427232,-1.6857212611607142,334.8999938964844,1.3243265535045612,331.6000061035156,-1.1428509147980759,329.0,-0.04901960695427232
7751,2018-08-09,338.0,338.29998779296875,333.3999938964844,335.79998779296875,4200500.0,0.004159221245093603,2.5000108991825614,1.157904881221992,77.4192867901337,56.41268437263196,-8.883621903131598,-10.290644567483525,-19.063366494654986,-48.92399468308383,17.0582467640017,4.899993896484375,0.2759508677206668,9.694598388671864,1.6425597973031358,17.74663698004059,5.6685790929875,13.720617684356228,-13.875923473359364,97.60009765625,41.492626720374,4.02601929568437,8,-7.6500091552734375,-8.050003051757812,-21.5,-42.25,-16.29998779296875,3,-0.05650889379738355,3.608770649505739,336.6000061035156,-1.6857212611607142,334.8999938964844,1.3243265535045612,331.6000061035156,-0.05650889379738355
7752,2018-08-10,333.79998779296875,337.5,332.6000061035156,337.5,4644608.0,-0.012426071618435675,1.6486366110753699,-1.6818143986683312,67.46980420994578,59.2855134163713,-3.9200938047929412,-6.054512358451234,-14.583074881285938,-43.57492754515522,16.343054359141636,5.399993896484375,0.610063185203785,5.274586486816418,-3.1358349149487026,13.685007888581538,1.0693757859338575,9.479797187698978,-8.258320139695286,57.14285714285714,-2.551527624703702,4.205210700882572,8,-3.0999908447265625,-3.8499908447265625,-17.29998779296875,-38.04998779296875,-13.0999755859375,4,-0.04283998896320507,2.5000108991825614,338.0,3.608770649505739,336.6000061035156,-1.6857212611607142,334.8999938964844,-0.04283998896320507
7753,2018-08-13,332.20001220703125,334.20001220703125,329.5,332.1000061035156,5121245.0,-0.004793216430342806,1.292685468444127,-0.02702858745319279,63.396222503981676,61.2297545639632,-1.5591476591597484,-4.363869366501433,-12.773660855358912,-40.82513218802285,16.082137032574067,4.70001220703125,1.3386673509846787,3.475010681152355,-5.091722595722217,12.041743958026927,-0.8083559572849026,7.758377319589613,-5.382512539788252,30.68199945900582,-30.932169259841135,4.283366638437285,8,-1.5000152587890625,-2.2500152587890625,-15.70001220703125,-35.00001525878906,-15.300018310546875,0,-0.037025941777754534,1.6486366110753699,333.79998779296875,2.5000108991825614,338.0,3.608770649505739,336.6000061035156,-0.037025941777754534
7754,2018-08-14,334.20001220703125,335.20001220703125,331.8999938964844,333.8999938964844,5120621.0,0.006020469375400239,1.869558294744384,3.0,64.59852713834475,63.54688309312391,-2.716041071524387,-6.242896459477663,-14.427055338726632,-41.62805859389857,15.86374971457379,3.300018310546875,1.9585801153275497,5.195010375976551,-3.71376093881463,14.103781690767732,0.7406247185809889,9.649396033372113,-6.234263727215648,53.40930371274596,-9.92189093246455,4.454385657395587,8,-2.7500152587890625,-4.2500152587890625,-16.300003051757812,-36.65000915527344,-19.800018310546875,1,-0.03201679178994998,1.292685468444127,332.20001220703125,1.6486366110753699,333.79998779296875,2.5000108991825614,338.0,-0.03201679178994998
7755,2018-08-15,329.6000061035156,336.0,328.79998779296875,336.0,8577639.0,-0.01376423080638911,1.2500059604701619,-21.332010985657615,61.03446062342085,65.70467088393498,2.5258231679805476,-1.2999953566042564,-9.49773600426397,-35.797673333618604,16.10642546983241,7.20001220703125,2.5421481071588232,0.33500366210938637,-8.30743027589358,8.977437600112353,-3.9862133068921253,4.656220631110898,8.699981689453125,8.421245374177632,-57.38188316628474,4.32121696900149,8,2.449981689453125,0.3499908447265625,-9.125,-30.100006103515625,-15.399993896484375,2,-0.02851939842965956,1.869558294744384,334.20001220703125,1.292685468444127,332.20001220703125,1.6486366110753699,333.79998779296875,-0.02851939842965956
7756,2018-08-16,338.20001220703125,339.29998779296875,328.1000061035156,330.20001220703125,7529797.0,0.02609225104448165,1.1960853538859235,-1.2500011920940324,67.24638168311665,67.40085037147882,-4.7032430924255095,-9.472035730477273,-17.35544607865279,-43.080849889130945,16.28996515262556,11.199981689453125,3.2443613354197964,8.355009460449196,-1.057072279430031,17.767091200328423,3.6489685905095826,13.06105033038881,-9.4000244140625,90.17877335484098,22.174110424602787,4.706040869939611,8,-4.6500244140625,-7.7500152587890625,-17.425003051757812,-38.15000915527344,-21.800018310546875,3,-0.05026611291070371,1.2500059604701619,329.6000061035156,1.869558294744384,334.20001220703125,1.292685468444127,332.20001220703125,-0.05026611291070371
7757,2018-08-17,334.6000061035156,338.8999938964844,332.29998779296875,337.5,4852132.0,-0.010644606663443468,1.315799054487437,-0.3624992370605469,60.892393286785435,67.86036801834894,-0.2518200617826096,-5.483734195059014,-13.078356710380717,-38.136451705365516,16.48342354794176,6.600006103515625,3.9601180314743942,4.3300033569336165,-5.13752730304941,13.797534016916643,-0.40376197305789674,9.06376868692513,-6.5,58.03580916673251,-11.01862794584003,4.733765329991506,8,-0.9000091552734375,-4.1500091552734375,-13.824996948242188,-21.050003051757812,-17.20001220703125,4,-0.038553477767999444,1.1960853538859235,338.20001220703125,1.2500059604701619,329.6000061035156,1.869558294744384,334.20001220703125,-0.038553477767999444
7758,2018-08-20,334.5,335.79998779296875,331.1000061035156,335.70001220703125,4596919.0,-0.0002988825513788873,5.714435192047783,0.4137981836741137,59.999983723984826,66.23282945198608,0.3383966160325258,-4.894331275351419,-12.37873620096616,-36.74125830085006,16.435536968426913,4.699981689453125,4.874959105227788,3.7599975585937386,-5.559005855495286,13.079000972682763,-0.8995041484507738,8.419499265638251,-6.399993896484375,57.14289606840308,-12.214330840058913,4.659501707044513,8,-0.8000030517578125,-4.0500030517578125,-13.300003051757812,-20.550003051757812,-15.600006103515625,0,-0.04125556888779891,1.315799054487437,334.6000061035156,1.1960853538859235,338.20001220703125,1.2500059604701619,329.6000061035156,-0.04125556888779891
7759,2018-08-21,338.0,339.79998779296875,332.79998779296875,332.79998779296875,5240526.0,0.010463378176382765,-1.6923013721140416,-4.333299425258125,63.235263318513375,65.03248036424743,-2.9900602057647916,-7.777078815789309,-15.193850818053306,-38.99719561026359,17.068587259599035,7.0,5.509723827918037,6.614997863769531,-2.8450085981616553,16.075004325700718,1.8849946328039096,11.345001094735153,-9.675994262695326,84.61546487212594,14.09956234370982,4.7300032309656,8,-4.0500030517578125,-7.3000030517578125,-15.525001525878906,-24.050003051757812,-18.5,1,-0.06242605356069708,5.714435192047783,334.5,1.315799054487437,334.6000061035156,1.1960853538859235,338.20001220703125,-0.06242605356069708
7760,2018-08-22,341.5,341.79998779296875,334.8999938964844,336.5,7065863.0,0.010355029585798814,1.4642942779291552,0.9615362043264434,67.51152494986401,63.93161793755082,-6.394333270289508,-10.616378204103512,-18.00575514692264,-41.288809408510474,17.57669321483976,6.899993896484375,5.960596044391082,9.349998474121094,-0.7943311385386664,19.494328086780854,4.277833667791185,14.422163280451002,-12.716954980468756,97.81030515391349,23.83852557749961,5.072164806329892,8,-6.5500030517578125,-9.800003051757812,-17.900001525878906,-27.550003051757812,-19.70001220703125,2,-0.07935580118159768,-1.6923013721140416,338.0,5.714435192047783,334.5,1.315799054487437,334.6000061035156,-0.07935580118159768
7761,2018-08-23,340.5,340.70001220703125,338.1000061035156,340.6000061035156,4384773.0,-0.002928257686676372,16.33231614281355,-0.020001220703125,63.788964788433475,63.522635779605,-5.590293845649342,-8.699901336146809,-16.5246390081673,-39.05321304052177,18.399735163876112,3.399993896484375,5.7071172962065475,7.4849990844726335,-2.3928437170742427,17.36284188601951,2.5460776836991954,12.423920485246072,-10.935938414062491,87.85056058320048,14.466320636191696,4.938921400773446,8,-5.5500030517578125,-8.800003051757812,-17.025001525878906,-26.550003051757812,-23.79998779296875,3,-0.07723931804102424,1.4642942779291552,341.5,-1.6923013721140416,338.0,5.714435192047783,334.5,-0.07723931804102424
7762,2018-08-24,336.3999938964844,341.1000061035156,335.1000061035156,341.1000061035156,6197159.0,-0.01204113393102979,1.5531848581260956,46.99725358559658,55.55553985721733,62.6514488188534,-1.2099283955385545,-4.010027625318287,-11.842615971459736,-33.72411769278335,18.475807127093894,6.0,5.24932997995802,2.8799926757812386,-6.576079920985421,12.336065272547899,-1.848043622602063,7.60802897416454,-6.101776738125011,49.53268095956557,-20.31234748596097,4.728036298383323,8,-1.4499969482421875,-4.6999969482421875,-13.024993896484375,-22.449996948242188,-17.399993896484375,4,-0.05945303318333095,16.33231614281355,340.5,1.4642942779291552,341.5,-1.6923013721140416,338.0,-0.05945303318333095
7763,2018-08-28,334.3999938964844,339.6000061035156,333.20001220703125,337.5,6631050.0,-0.005945303318333095,-1.3272834210949769,0.659574053632881,49.403341636440445,60.963094874197374,1.2683361492239555,-1.446230286000116,-9.25894431297445,-30.604353866600036,18.733022932276786,6.399993896484375,4.48331905605346,0.4749923706054915,-8.351969982342098,9.30195472355308,-3.938488805868303,4.888473547079286,-3.4116705000484444,17.777845594618054,-47.37891712697753,4.413481176473807,8,0.5500030517578125,-2.6999969482421875,-10.724998474121094,-20.449996948242188,-11.399993896484375,1,-0.05083732150205256,1.5531848581260956,336.3999938964844,16.33231614281355,340.5,1.4642942779291552,341.5,-0.05083732150205256
7764,2018-08-29,333.29998779296875,338.1000061035156,332.3999938964844,335.20001220703125,5400977.0,-0.0032894919963908364,-2.0810775143927023,0.6129098945668974,46.00482221856045,59.2931350514351,2.488991830692555,0.15805870378545706,-7.5953576222196375,-28.409949840322895,18.804718607929267,5.70001220703125,4.1740361230697545,-0.9400131225585824,-9.154865006798502,7.2748387616813375,-5.047439064678542,3.1674128195613775,-1.6629645327408298,9.5744093708505,-49.25971713322275,4.1074259421199715,8,1.6500091552734375,-1.5999908447265625,-9.624992370605469,-16.849990844726562,-16.5,2,-0.043204303702012226,-1.3272834210949769,334.3999938964844,1.5531848581260956,336.3999938964844,16.33231614281355,340.5,-0.043204303702012226
7765,2018-08-30,330.5,333.5,326.5,332.1000061035156,5945529.0,-0.008400803766929532,2.18182259552362,0.8420976549951815,41.217801105493585,56.40107054281032,6.068206035287403,3.3918513789265603,-4.4525800544776075,-24.499978031084083,19.04656385656266,7.0,4.014438013674976,-3.905000305175804,-11.643212792779536,3.8332121824279284,-7.77410654897767,-0.0358940613739378,11.29998779296875,27.397248820579705,-25.437182148644325,3.8691062438018706,8,3.649993896484375,1.399993896484375,-7.075004577636719,-13.949996948242188,-15.399993896484375,3,-0.033282904689863835,-2.0810775143927023,333.29998779296875,-1.3272834210949769,334.3999938964844,1.5531848581260956,336.3999938964844,-0.033282904689863835
7766,2018-08-31,324.20001220703125,330.79998779296875,323.79998779296875,330.79998779296875,6910833.0,-0.019061990296425857,1.1212199678177077,4.12496900570295,39.285738614147355,54.00033113473942,11.369024345503988,10.04126880225266,2.3271571966610054,-17.177643592760603,19.467543855176796,7.0,3.479406817972574,-10.099989318847634,-18.34185597989591,-1.8581226577993561,-14.220922649371744,-5.979055988323523,17.293975830078125,2.3122774027275277,-47.9126614303953,4.1209333305241325,8,8.5999755859375,7.699981689453125,-0.7750167846679688,-7.6500091552734375,-10.70001220703125,4,-0.007402912781292126,2.18182259552362,330.5,-2.0810775143927023,333.29998779296875,-1.3272834210949769,334.3999938964844,-0.007402912781292126
7767,2018-09-03,326.20001220703125,328.3999938964844,323.20001220703125,323.20001220703125,5240094.0,0.006169031229779298,-2.4666544596354165,-0.4545471359609374,43.362833650887104,52.15175890439523,8.998463568805164,8.24338806940824,0.6143727764362552,-18.16202865269929,19.61600909438476,5.199981689453125,3.424012502066603,-7.959989929199196,-16.663135797059567,0.7431559386611752,-12.311562863129382,-3.6084169952690104,14.586215820312475,18.29268973473888,-32.98309337175295,4.3515729339301785,9,6.29998779296875,5.8999786376953125,-3.1500167846679688,-9.650009155273438,-13.100006103515625,0,-0.02912323618789625,1.1212199678177077,324.20001220703125,2.18182259552362,330.5,-2.0810775143927023,333.29998779296875,-0.02912323618789625
7768,2018-09-04,323.8999938964844,328.3999938964844,322.1000061035156,328.0,6449542.0,-0.007050944894162359,1.5714267919757354,-1.366668701171875,38.681306151467695,49.42354144139016,10.769247743249139,10.473968911689326,3.329096649927976,-14.89097385703434,19.55169255449828,6.29998779296875,2.2892954444851625,-9.875007629394531,-19.667993658392277,-0.08202160039678574,-14.771500643893376,-4.978514614895687,15.83106118164062,11.249923706054688,-38.113704727728766,4.896493014498859,9,8.050003051757812,8.050003051757812,-0.8499984741210938,-7.149993896484375,-12.399993896484375,1,-0.015128107406048197,-2.4666544596354165,326.20001220703125,1.1212199678177077,324.20001220703125,2.18182259552362,330.5,-0.015128107406048197
7769,2018-09-05,320.8999938964844,324.6000061035156,319.6000061035156,323.70001220703125,10264286.0,-0.009262118112168816,1.173910159022908,0.6829302786027436,40.09110778051825,46.376828422573965,12.391636948226278,13.03990941282467,6.939933739927824,-10.973828705220058,19.04126678793101,5.0,1.4946230292802056,-12.175007629394543,-23.509514296649684,-0.8405009621394015,-17.842260963022113,-6.507754295766972,17.420577263671873,9.352434271913936,-43.32337259834533,5.667253333627577,9,9.45001220703125,9.800003051757812,2.1500015258789062,-3.3499908447265625,-14.5,2,0.006544113878023561,1.5714267919757354,323.8999938964844,-2.4666544596354165,326.20001220703125,1.1212199678177077,324.20001220703125,0.006544113878023561
7770,2018-09-06,320.1000061035156,323.20001220703125,318.8999938964844,321.0,8710529.0,-0.0024929504773589795,-1.606057243260739,0.32142428965351877,24.930743707335637,42.05924830245197,10.992814878521415,13.21807551208883,8.02522964366591,-9.224892507602931,18.445658584123336,4.300018310546875,0.6685403222210766,-12.149995422363304,-24.73695438405514,0.4369635393285307,-18.44347490320922,-5.856515941517387,16.34850855097659,10.08414136570079,-36.28433920071966,6.293479480845931,9,9.899993896484375,10.249984741210938,2.9499893188476562,-2.5500030517578125,-15.100006103515625,3,-0.010309335356525118,1.173910159022908,320.8999938964844,1.5714267919757354,323.8999938964844,-2.4666544596354165,326.20001220703125,-0.010309335356525118
7771,2018-09-07,318.8999938964844,321.6000061035156,316.79998779296875,320.8999938964844,8262030.0,-0.003748866554670327,1.8235199080888953,2.2222372927333764,26.70622178030611,38.85376851612851,9.8415991982057,13.611672741392454,9.383208432193953,-7.119580874216695,17.726310459592494,4.800018310546875,-0.7528575617458273,-12.395007324218739,-26.002045016728346,1.2120303682908684,-19.198526170473542,-5.591488477963935,15.442698267046922,18.103491366950006,-25.682518421321763,6.803518846254808,9,9.300003051757812,10.399993896484375,4.725006103515625,-1.3499908447265625,-13.5,4,-0.011915923065844325,-1.606057243260739,320.1000061035156,1.173910159022908,320.8999938964844,1.5714267919757354,323.8999938964844,-0.011915923065844325
7772,2018-09-10,319.5,321.0,315.0,315.5,6787793.0,0.0018814867199727914,-1.4,-2.0,28.070183266022184,36.48341758608204,7.366936796104596,12.527720273302293,8.909488074509454,-6.881443510189229,17.26773783487189,6.0,-2.8511796986963986,-11.080001831054688,-25.604696727103885,3.4446930649945102,-18.342349279079315,-3.81765438303006,12.38671355165252,33.5821048484255,-8.162629695574445,7.262347448024604,9,7.0500030517578125,8.899993896484375,5.5,-1.9499969482421875,-17.100006103515625,0,-0.018779342723004744,1.8235199080888953,318.8999938964844,-1.606057243260739,320.1000061035156,1.173910159022908,320.8999938964844,-0.018779342723004744
7773,2018-09-11,319.8999938964844,321.29998779296875,318.20001220703125,320.0,5693656.0,0.001251937078198262,1.2962937845444373,-0.02500152587890625,20.900317441626555,33.69402816642272,5.245428148283793,11.762038180385389,8.771983310786595,-6.472376867920502,17.51225155248829,3.0999755859375,-4.820021951237209,-10.06500701904298,-25.323935256242294,5.1939212181563335,-17.694471137642665,-2.435542900443295,9.284845486903748,51.04157063702225,14.111639733475947,7.629464118599663,9,4.350006103515625,8.5,5.475006103515625,-2.3499908447265625,-20.0,1,-0.021256604947511026,-1.4,319.5,1.8235199080888953,318.8999938964844,-1.606057243260739,320.1000061035156,-0.021256604947511026
7774,2018-09-12,323.5,324.79998779296875,318.1000061035156,319.8999938964844,7753634.0,0.011253536018136057,1.1612907989230217,-35.99786389990845,21.15385743992833,31.464701092471024,0.12192497728608487,7.714857284725667,5.436577790006027,-9.222997631412909,17.289093851753577,6.699981689453125,-6.13503762797518,-5.930000305175781,-21.313533094562047,9.453532484210484,-13.621766699868886,1.761766089517323,3.4152650820460053,86.73480191575892,55.130322436234856,7.69176639469312,9,-0.600006103515625,4.899993896484375,2.4250030517578125,-5.9499969482421875,-18.899993896484375,2,-0.037094281298299836,1.2962937845444373,319.8999938964844,-1.4,319.5,1.8235199080888953,318.8999938964844,-0.037094281298299836
7775,2018-09-13,320.20001220703125,324.6000061035156,319.79998779296875,323.6000061035156,4053756.0,-0.010200889622778209,-1.2856997536820536,-0.9444411477980758,19.701510756763057,29.28867577498388,2.019591949050948,10.829760820613842,8.66523924849173,-5.128898947508901,17.770382510202733,4.800018310546875,-7.173678447483326,-8.759988403320335,-24.68645045599635,7.16647364935568,-16.723219429658343,-0.7967573769823275,4.80881046188739,53.06141514545693,27.391419745023946,7.963231026337995,9,1.4999847412109375,8.199981689453125,7.42498779296875,-1.3000030517578125,-16.100006103515625,3,-0.0430981192518638,1.1612907989230217,323.5,1.2962937845444373,319.8999938964844,-1.4,319.5,-0.0430981192518638
7776,2018-09-14,321.20001220703125,322.29998779296875,318.6000061035156,321.5,4673144.0,0.0031230479758801444,2.8947926370908155,0.08823186220391165,25.00002509669757,27.24836371340726,0.6138417089426866,8.949718890781014,7.652419288521401,-5.311330748061664,17.80380657202434,3.699981689453125,-8.044207637943543,-6.9099884033203125,-22.572464680687744,8.75248787404712,-14.741226542004028,0.9212497353634035,3.5999755859375,63.26550948848738,38.93626156820911,7.831238138683724,9,0.4999847412109375,7.199981689453125,7.549980163574219,-1.95001220703125,-17.600006103515625,4,-0.0504359015920256,-1.2856997536820536,320.20001220703125,1.1612907989230217,323.5,1.2962937845444373,319.8999938964844,-0.0504359015920256
7777,2018-09-17,321.70001220703125,323.5,319.6000061035156,320.70001220703125,4549321.0,0.0015566624564065101,-1.4374868870281714,-3.333468972533062,28.027708699623545,26.064630663202358,-0.6611373241243541,7.835459646780976,7.1644880018566255,-4.993731670909199,17.727474092625712,3.899993896484375,-8.524448662873908,-5.764988708496105,-21.36448136430596,9.834503947313749,-13.564735036401032,2.034757619408822,-6.70001220703125,53.73158122480584,27.393277997881658,7.799746327904929,9,-1.800018310546875,6.699981689453125,8.449981689453125,-1.70001220703125,-16.800018310546875,0,-0.05066837952140624,2.8947926370908155,321.20001220703125,-1.2856997536820536,320.20001220703125,1.1612907989230217,323.5,-0.05066837952140624
7778,2018-09-18,320.70001220703125,322.5,317.29998779296875,321.29998779296875,8464504.0,-0.0031084860492838207,2.4666748046875,-0.5999755859375,28.12503311370557,24.735066811334285,-0.1819211424100331,8.167333349997591,8.062023717501404,-3.202388277727664,18.08332423743581,5.20001220703125,-8.473298638458687,-6.074989318847656,-21.584827892556575,9.434849254861263,-13.829908605702144,1.6799299680068316,-5.530012207031234,45.333658854166664,16.17775373826652,7.75491928685446,9,-0.800018310546875,7.699981689453125,9.624984741210938,-0.70001220703125,-15.600006103515625,1,-0.05706273032111109,-1.4374868870281714,321.70001220703125,2.8947926370908155,321.20001220703125,-1.2856997536820536,320.20001220703125,-0.05706273032111109
7779,2018-09-19,316.8999938964844,322.29998779296875,316.29998779296875,320.29998779296875,7986959.0,-0.011849136781740266,-1.6086921908274896,5.666887080366226,27.181211833849304,24.985118825391353,3.3425302626772577,10.86246592930462,11.70363762454167,1.3557500932288917,17.860292153571194,6.0,-8.926066427982846,-8.82000732421875,-23.981533159285277,6.341518510847777,-16.400770241752014,-1.2392444066854864,-1.5633938964843423,7.228973251217943,-21.234421602632025,7.580762917533249,9,3.0,11.5,13.425003051757812,3.100006103515625,-6.399993896484375,2,-0.053644683898457446,2.4666748046875,320.70001220703125,-1.4374868870281714,321.70001220703125,2.8947926370908155,321.20001220703125,-0.053644683898457446
7780,2018-09-20,314.3999938964844,317.8999938964844,313.20001220703125,316.29998779296875,6295172.0,-0.007888924102714356,-1.1860597156869008,0.5588227374316719,31.153833062001084,25.4792978566908,5.530550540417437,11.834884111779388,14.041930979183007,3.9811169353564537,17.50777071925128,4.699981689453125,-9.053727658047364,-9.965007019042957,-23.989835000953406,4.059820962867491,-16.97742100999818,-2.9525930280877333,9.100006103515625,11.650321471956387,-19.289835535321686,7.012413990955228,9,4.600006103515625,13.100006103515625,16.300003051757812,5.600006103515625,-9.600006103515625,3,-0.031170445239243172,-1.6086921908274896,316.8999938964844,2.4666748046875,320.70001220703125,-1.4374868870281714,321.70001220703125,-0.031170445239243172
7781,2018-09-21,314.20001220703125,316.70001220703125,312.6000061035156,315.1000061035156,13342883.0,-0.0006360740882169758,1.0,0.4736825197963347,25.206624076591524,25.161124613420725,5.580586528305503,10.501952315827566,14.045534245622434,4.218756014137739,17.169949065683866,4.100006103515625,-9.093060802195282,-8.849989318847634,-21.35438334000571,3.654404702310444,-15.102186329426672,-2.5977923082685948,9.093988037109398,14.67896329769214,-17.123193226520733,6.25219701057904,9,4.4999847412109375,12.999984741210938,16.79998016357422,5.79998779296875,-3.9000244140625,4,-0.0321451486668326,-1.1860597156869008,314.3999938964844,-1.6086921908274896,316.8999938964844,2.4666748046875,320.70001220703125,-0.0321451486668326
7782,2018-09-24,316.3999938964844,319.1000061035156,313.79998779296875,314.1000061035156,4359441.0,0.007001851062957698,-2.6551542703203266,-2.5555593231833442,34.43981826193986,26.66551359345554,3.2347985076808072,7.090320118561976,11.670689214923641,2.221294718329432,17.323264195409934,5.300018310546875,-8.441594365225228,-5.6500076293945085,-16.782791713006816,5.482776454217799,-11.21639967120069,-0.08361558758832643,6.4662465820312605,38.38373874470951,3.8173763382061594,5.566392041806158,9,2.3000030517578125,10.800003051757812,15.599998474121094,4.100006103515625,-4.899993896484375,0,-0.040455082300527745,1.0,314.20001220703125,-1.1860597156869008,314.3999938964844,-1.6086921908274896,316.8999938964844,-0.040455082300527745
7783,2018-09-25,317.3999938964844,318.79998779296875,315.0,315.8999938964844,3357495.0,0.0031605563188701336,-1.3030314239739582,0.6521773744128652,42.081439216097834,28.990800457474368,2.059453500081304,5.00819416659192,10.542267811078432,1.4795875363928417,17.929090374043156,3.79998779296875,-7.804979419569577,-3.8000076293945426,-13.461215424631007,5.861200165841922,-8.630611527012775,1.0305962682236895,5.055597207031269,49.48450364795862,11.244246387324083,4.830603897618235,9,1.20001220703125,9.800003051757812,14.675003051757812,3.100006103515625,-6.199981689453125,1,-0.039382483429022064,-2.6551542703203266,316.3999938964844,1.0,314.20001220703125,-1.1860597156869008,314.3999938964844,-0.039382483429022064
7784,2018-09-26,318.8999938964844,319.1000061035156,315.29998779296875,317.0,5725045.0,0.004725898011482599,2.304337442116576,1.26666259765625,47.368392873873994,32.064898470486696,-0.1806777774311854,2.502366337466924,8.91599155715852,0.2604022200006284,18.720580808598744,3.800018310546875,-7.197118131529805,-1.5800079345702898,-9.418809165674134,6.258793296533554,-5.499408550122212,2.339392680981632,3.161373807031282,96.92288912259616,52.844077913409706,3.9194006155519276,9,-0.8499908447265625,8.300003051757812,13.175003051757812,1.600006103515625,-5.399993896484375,2,-0.04327371607742414,-1.3030314239739582,317.3999938964844,-2.6551542703203266,316.3999938964844,1.0,314.20001220703125,-0.04327371607742414
7785,2018-09-27,319.5,319.79998779296875,312.29998779296875,317.3999938964844,9024711.0,0.0018814867199727914,4.5555932318334404,1.1052699208146612,51.351366212614224,34.992825261144105,-0.9950646673476626,1.0920015208189398,8.329477442405732,0.04175677245109455,20.08453722143311,7.5,-6.38738993686718,-0.43000183105471024,-6.694057399837618,5.834053737728198,-3.5620296154461926,2.702025953336772,2.182913239515642,96.00016276041666,46.62655982363885,3.132027784391455,9,-1.600006103515625,7.54998779296875,12.824996948242188,2.4499969482421875,-0.79998779296875,3,-0.028169014084507005,2.304337442116576,318.8999938964844,-1.3030314239739582,317.3999938964844,-2.6551542703203266,316.3999938964844,-0.028169014084507005
7786,2018-09-28,321.79998779296875,323.5,319.20001220703125,319.79998779296875,7634801.0,0.007198709837147987,-1.687533379110399,0.9523781843547005,54.81169731623665,37.96882399632334,-3.577173886730691,-1.4725052960338871,5.999062052935869,-1.9250898062553006,20.678637456427047,4.29998779296875,-5.783977028545053,1.9899871826171989,-4.016294017824578,7.996268383058975,-1.0131534176036894,4.993127782838087,-9.5,84.82133612350886,32.06842101050519,3.003140600220886,9,-3.899993896484375,4.9000091552734375,11.525009155273438,1.1500091552734375,-8.5999755859375,4,-0.052827845384932126,4.5555932318334404,319.5,2.304337442116576,318.8999938964844,-1.3030314239739582,317.3999938964844,-0.052827845384932126
7787,2018-10-01,316.70001220703125,322.8999938964844,316.5,322.1000061035156,5694449.0,-0.015848277748284456,-1.2068874799400173,-2.6999969482421875,44.40561567198023,39.77777761390941,0.8258070426804807,3.034861116534273,11.024839489907208,3.3955304944697104,21.377596235572693,6.399993896484375,-4.90403288006587,-2.6349884033203352,-7.97964624756662,2.70966944092595,-5.307317325443478,0.03734051880280731,-4.4000244140625,39.285889450193736,-13.118247991195425,2.672328922123141,10,1.199981689453125,9.999984741210938,16.624984741210938,6.2499847412109375,-3.70001220703125,0,-0.020208475425882555,-1.687533379110399,321.79998779296875,4.5555932318334404,319.5,2.304337442116576,318.8999938964844,-0.020208475425882555
7788,2018-10-02,319.0,320.5,316.0,317.5,13742795.0,0.007262354607884269,1.0,-0.2777780917449858,41.758219646665864,41.397445148666804,-1.9452512217686717,0.3678139652782306,8.70808772307521,1.3062542264134436,21.95468550060507,4.5,-4.347172163075072,-0.09000091552735512,-4.983779139257706,4.803777308202996,-2.5368900273925306,2.3568881963378203,-6.476011962890652,59.821472362548434,11.274142384401877,2.4468891118651888,10,-1.100006103515625,6.9499969482421875,14.324996948242188,3.9499969482421875,0.100006103515625,1,-0.023510971786833812,-1.2068874799400173,316.70001220703125,-1.687533379110399,321.79998779296875,4.5555932318334404,319.5,-0.023510971786833812
7789,2018-10-03,323.0,325.1000061035156,316.0,317.70001220703125,5898115.0,0.012539184952978122,-1.0919524908622782,3.5333251953125,54.9999891008412,44.04701804187126,-5.575268008712328,-3.6541419464552973,4.737458461862673,-2.4272977736760026,21.73150678507387,9.100006103515625,-3.881784679065447,3.8049987792968523,-1.336157698368595,8.9461552569623,1.234420540464157,6.3755770181295475,-10.256491723632848,83.5937257856477,34.146079282999054,2.57057823883271,10,-4.3000030517578125,2.1999969482421875,10.324996948242188,0.54998779296875,1.0,2,-0.03653246994727166,1.0,319.0,-1.2068874799400173,316.70001220703125,-1.687533379110399,321.79998779296875,-0.03653246994727166
7790,2018-10-04,316.79998779296875,323.0,316.1000061035156,323.0,7785422.0,-0.01919508423229488,1.2258001004124788,-1.169816318304831,43.37344746188974,46.06555397357106,1.118619874594856,2.409501345675949,10.859940375181225,4.015395084153624,21.382112058501303,6.899993896484375,-3.498576141700653,-2.230012512207054,-7.459929017445063,2.999903993030955,-4.84497076482603,0.3849457404119221,-3.5622196035156435,8.791068751697749,-37.301432297083146,2.614958252619002,10,1.9000091552734375,6.100006103515625,16.525009155273438,6.75,5.20001220703125,3,-0.010416628535747652,-1.0919524908622782,323.0,1.0,319.0,-1.2068874799400173,316.70001220703125,-0.010416628535747652
7791,2018-10-05,315.1000061035156,317.8999938964844,314.0,317.8999938964844,5803053.0,-0.005366104024486451,1.7857220708446866,0.4516100451856154,40.406949149986204,46.728568516687325,3.307511446668059,4.016108748003376,12.557753091756581,5.904331221871814,20.82724155431314,3.899993896484375,-2.8005644103475333,-3.73999481201173,-9.257967055762379,1.7779774317389183,-6.498980933887083,-0.9810086901363775,-1.3877483974999905,9.9099594473847,-33.7615024012858,2.7589861218753353,10,3.5999908447265625,6.449981689453125,17.92498779296875,8.449981689453125,1.199981689453125,4,0.01142496361086387,1.2258001004124788,316.79998779296875,-1.0919524908622782,323.0,1.0,319.0,0.01142496361086387
7792,2018-10-08,313.5,317.29998779296875,313.1000061035156,313.79998779296875,4551774.0,-0.005077772365989719,-6.636499833536789,0.10713896457765668,39.71425033874571,46.465547530314865,4.9761928332185335,5.421526881706654,14.037016523809939,7.677922544732837,20.029490837397958,4.199981689453125,-2.156750641574888,-5.040000915527344,-11.03838833004653,0.9583864989918425,-8.039194622786965,-2.040807208267722,11.600006103515625,3.333282470703125,-38.47027954444239,2.9991937072596024,10,5.1999969482421875,6.8499908447265625,18.849990844726562,10.04998779296875,2.29998779296875,0,-0.0009568988611443618,1.7857220708446866,315.1000061035156,1.2258001004124788,316.79998779296875,-1.0919524908622782,323.0,-0.0009568988611443618
7793,2018-10-09,313.1000061035156,316.20001220703125,310.29998779296875,313.5,6683318.0,-0.001275897596441422,1.034484754413196,1.3333672431332655,43.98734482831884,46.08987552525318,5.2546738371945025,5.57162224060113,14.309130332483335,8.28127547211568,19.454329977116828,5.9000244140625,-1.328956945776099,-5.099995422363293,-11.529206160972649,1.3292153162460636,-8.314600791668,-1.885390053058586,11.759999999999991,18.91901923223642,-26.131996047056813,3.2146053693046857,10,4.5999908447265625,6.2499847412109375,19.199989318847656,10.449981689453125,3.699981689453125,1,-0.00031940626498283553,-6.636499833536789,313.5,1.7857220708446866,315.1000061035156,1.2258001004124788,316.79998779296875,-0.00031940626498283553
7794,2018-10-10,311.5,316.1000061035156,310.5,311.8999938964844,9378691.0,-0.005110207832403013,-3.6666836209198532,1.0,45.27687069758195,45.41493157913848,6.363826329882784,6.563012461386052,15.737460588787599,9.90655250389807,19.761016975488683,5.600006103515625,-0.9542652839270431,-6.100001525878895,-12.684514496686631,0.4845114449288417,-9.392258011282763,-2.8077450404750266,12.777605371093728,9.448905933861022,-38.18185719740266,3.2922564854038567,10,6.1999969482421875,6.1999969482421875,20.449996948242188,12.04998779296875,-5.5,2,0.024398093430226808,1.034484754413196,313.1000061035156,-6.636499833536789,313.5,1.7857220708446866,315.1000061035156,0.024398093430226808
7795,2018-10-11,306.3999938964844,311.0,305.1000061035156,310.1000061035156,12618589.0,-0.016372411247241203,1.1454523259943181,9.250171663996339,39.04490119918837,43.663065343910894,10.51605369337517,11.147694532139326,20.596540766763383,14.964108744964847,20.39772043391012,6.399993896484375,-1.0336897527891438,-10.510006713867199,-18.65472657446037,-2.3652868532740285,-14.582366644163812,-6.437646783570585,17.31850677148435,10.156164318241423,-39.922559596595434,4.072359930296588,10,8.70001220703125,8.70001220703125,24.12500762939453,17.149993896484375,-1.100006103515625,3,0.05744127432803303,-3.6666836209198532,311.5,1.034484754413196,313.1000061035156,-6.636499833536789,313.5,0.05744127432803303
7796,2018-10-12,305.0,310.70001220703125,304.6000061035156,306.5,7735129.0,-0.004569170771450359,-4.30438128599103,0.4054040678972633,33.62067831539254,42.46473897095671,10.373210820098961,11.880937643292896,21.763388231688282,16.311484111074037,20.87436732087081,6.100006103515625,-1.4445971096153585,-11.100000000000023,-20.563726737828347,-1.6362732621716987,-15.831863368914185,-6.368136631085861,17.601390994101564,3.149562780996412,-46.40879298211755,4.731863368914167,10,9.850006103515625,9.850006103515625,25.17499542236328,18.54998779296875,1.899993896484375,4,0.05573770491803276,1.1454523259943181,306.3999938964844,-3.6666836209198532,311.5,1.034484754413196,313.1000061035156,0.05573770491803276
7797,2018-10-15,305.3999938964844,307.70001220703125,302.1000061035156,304.6000061035156,5414615.0,0.0013114553983093469,1.0740669575242443,-0.5333251953125,32.45611530307032,41.431171821668315,9.16560334034699,10.748242750078987,21.043046112811396,15.863857060152327,21.822714433247643,5.600006103515625,-2.068180552879653,-9.88500518798827,-20.09609876259509,0.3260883866185509,-14.99055197529168,-4.7794584006848595,15.761286306370323,23.40415861342037,-25.082750139984846,5.1055467873034175,10,8.20001220703125,8.20001220703125,23.349998474121094,20.25,1.399993896484375,0,0.03569087791199799,-4.30438128599103,305.0,1.1454523259943181,306.3999938964844,-3.6666836209198532,311.5,0.03569087791199799
7798,2018-10-16,302.3999938964844,307.5,298.6000061035156,306.0,12316594.0,-0.009823182907517825,1.6969653533331175,-4.5000762951094835,26.89072469516573,38.307920221037705,10.687129037911575,12.972039477171109,23.597413950304315,18.80787585756491,22.549719167046494,8.899993896484375,-3.1388005280757056,-11.970004272460926,-23.350708256034864,-0.5893002888869887,-17.660356264247866,-6.279652280673986,16.85515889643642,21.714215959821427,-19.793007557943103,5.690351991786962,10,8.400009155273438,9.45001220703125,25.07500457763672,26.0,9.70001220703125,1,0.04431215002296396,1.0740669575242443,305.3999938964844,-4.30438128599103,305.0,1.1454523259943181,306.3999938964844,0.04431215002296396
7799,2018-10-17,299.8999938964844,304.79998779296875,297.70001220703125,302.79998779296875,8887139.0,-0.008267195934057447,1.0579657583624873,0.8055524943839274,23.93612401842421,36.14821761620821,10.68996472182539,14.896913296987805,25.507158853445503,21.276706816518413,23.174048866025537,7.0999755859375,-3.644687152468407,-13.62000427246096,-26.62811635913033,-0.6118921857915893,-20.124060315795646,-7.115948229126275,16.876541293707817,16.541230892077813,-17.32642521605245,6.504056043334685,10,7.9000091552734375,11.500015258789062,26.425003051757812,28.5,7.70001220703125,2,0.056352098167490094,1.6969653533331175,302.3999938964844,1.0740669575242443,305.3999938964844,-4.30438128599103,305.0,0.056352098167490094
7800,2018-10-18,304.6000061035156,305.20001220703125,299.6000061035156,300.20001220703125,7485045.0,0.015671931652834648,1.0,-1.5172424679301673,28.50000648499031,34.825223986764215,4.55656430238264,9.934408643762822,20.20453146119428,16.51186401836543,23.261976099163746,5.600006103515625,-4.210039416841653,-8.42999267578125,-22.023660189208726,5.1636748376462265,-15.226826432494988,-1.6331589190675118,9.505815869034052,53.07687612680289,24.594756187259755,6.796833756713733,10,2.899993896484375,6.8000030517578125,21.04998779296875,23.79998779296875,5.699981689453125,3,0.004596171596952026,1.0579657583624873,299.8999938964844,1.6969653533331175,302.3999938964844,1.0740669575242443,305.3999938964844,0.004596171596952026
7801,2018-10-19,304.1000061035156,307.0,302.6000061035156,304.79998779296875,6470373.0,-0.00164149701241334,-1.3783868493331464,-0.1590869682824822,32.20337814130676,33.99068263149322,3.7237106632215387,10.15984539110599,20.03854871982378,16.957838602343372,23.058778185277525,4.399993896484375,-5.661877040256627,-8.42499237060548,-22.574698447638696,5.724713706427735,-15.499845409122088,-1.3501393320888724,7.709002501861448,63.99993896484375,35.36076573304625,7.07485303851661,10,2.850006103515625,7.3000030517578125,20.949989318847656,24.29998779296875,9.600006103515625,4,0.0039460100801334,1.0,304.6000061035156,1.0579657583624873,299.8999938964844,1.6969653533331175,302.3999938964844,0.0039460100801334
7802,2018-10-22,303.6000061035156,305.3999938964844,300.8999938964844,304.70001220703125,4941967.0,-0.0016441959551615204,2.6000439458489484,1.571478397349261,27.083346578807536,32.11246060376975,2.985691545967427,10.173326132733848,19.98842447548543,17.4434682432028,23.62629503545729,4.5,-6.342243470937603,-8.284992980957043,-22.84857611245019,6.278590150536104,-15.566784546703616,-1.0032014152104693,6.23374300609305,60.204094343030455,34.04242083026727,7.281791565746567,10,3.3000030517578125,7.8000030517578125,21.449989318847656,24.79998779296875,11.79998779296875,0,0.010869524791259577,-1.3783868493331464,304.1000061035156,1.0,304.6000061035156,1.0579657583624873,299.8999938964844,0.010869524791259577
7803,2018-10-23,304.8999938964844,305.70001220703125,298.79998779296875,301.3999938964844,8032637.0,0.004281909640428294,1.705872497277373,-3.181800527118879,20.711958448679596,29.383025909447262,0.4472412033520641,8.315177496819501,18.193655926410713,16.107782893177784,24.324337699601216,6.9000244140625,-6.812904057275489,-6.360005187988293,-20.99973418628747,8.279723810310884,-13.679869687137852,0.9598593111612672,3.2350320467634788,77.4192595703907,56.10485632273277,7.31986449914958,10,-0.54998779296875,6.5000152587890625,19.25,23.5,13.100006103515625,1,0.006231531434957693,2.6000439458489484,303.6000061035156,-1.3783868493331464,304.1000061035156,1.0,304.6000061035156,0.006231531434957693
7804,2018-10-24,305.1000061035156,307.3999938964844,304.29998779296875,306.3999938964844,6054224.0,0.000655992820712159,-1.1379172454434483,-0.37142508370535715,26.50605510569011,27.989820787947455,-0.8449355174295192,7.40811339092113,17.42650997303383,15.92716198986733,24.961601772372735,3.100006103515625,-7.192859898504366,-5.469993591308594,-19.892796582448625,8.952809399831438,-12.681395086878581,1.7414079042613935,-7.399993896484375,73.25597487624421,48.277239557711326,7.211401495570007,10,-0.899993896484375,6.3000030517578125,19.04998779296875,23.29998779296875,7.5,2,0.02294329682060048,1.705872497277373,304.8999938964844,2.6000439458489484,303.6000061035156,-1.3783868493331464,304.1000061035156,0.02294329682060048
7805,2018-10-25,310.5,311.5,303.29998779296875,304.1000061035156,8356903.0,0.017699094685210248,-1.0499952316466077,-4.923118456265552,41.95803300379335,28.9161935311031,-6.2605452605588425,1.3695060747988919,11.658732295609411,10.59252729891756,24.66301883056416,8.20001220703125,-7.685673364265995,0.3800003051757699,-13.417725774319479,14.177726384671018,-6.518862734571826,7.278863344923366,-12.605988159179674,92.12599182033574,62.5461127708101,6.898863039747623,10,-5.899993896484375,0.9000091552734375,13.649993896484375,17.899993896484375,-5.5,3,-0.009339754900110742,-1.1379172454434483,305.1000061035156,1.705872497277373,304.8999938964844,2.6000439458489484,303.6000061035156,-0.009339754900110742
7806,2018-10-26,304.79998779296875,308.6000061035156,302.29998779296875,308.20001220703125,4957040.0,-0.018357527236815607,2.0,-0.5312543213408674,36.69723400720849,29.38742894267401,-0.6614466302979167,6.040309415346655,16.639896858789257,16.477104870995845,25.461083588526712,8.20001220703125,-8.316533826064983,-4.470011901855457,-17.29861742352847,8.358593619817555,-10.884314662691963,1.9442908589810486,-6.36173642578126,47.24404907798556,13.751609953971489,6.414302760836501,10,-0.199981689453125,6.6000213623046875,18.45001220703125,22.70001220703125,1.600006103515625,4,0.01804462014524688,-1.0499952316466077,310.5,-1.1379172454434483,305.1000061035156,1.705872497277373,304.8999938964844,0.01804462014524688
7807,2018-10-29,310.29998779296875,312.0,304.3999938964844,304.79998779296875,6018720.0,0.01804462014524688,-1.4127050252376017,-1.6176354432197608,46.29627387010337,31.54360107322264,-6.0271013334578925,0.03821059954827888,10.58619532699123,11.176365925669359,25.493976420064975,7.600006103515625,-8.161506766370564,1.3499893188476335,-11.008941755451474,13.708920393146741,-4.82947621830192,7.529454855997187,-11.33926648046878,87.12113155375944,49.646057448889636,6.179465537149555,10,-5.449981689453125,1.1000213623046875,12.650009155273438,16.900009155273438,-3.0999755859375,0,0.010957217363253502,2.0,304.79998779296875,-1.0499952316466077,310.5,-1.1379172454434483,305.1000061035156,0.010957217363253502
7808,2018-10-30,311.5,312.70001220703125,306.8999938964844,310.20001220703125,4309591.0,0.003867264757457578,2.135134689299088,0.2363614169034091,50.0,34.43958729339773,-6.482201856926679,-1.8471990536548333,8.838233697607734,10.139907414546315,25.379386906236416,5.800018310546875,-7.628845035575921,2.9250015258788835,-8.575273704542724,14.42527675630049,-2.82513608933192,8.675139141089687,-11.756921966250047,88.46144817305773,45.48150308665653,5.750137615210813,10,-5.75,-0.0999908447265625,11.449996948242188,15.699996948242188,-5.0,1,0.012520044611506798,-1.4127050252376017,310.29998779296875,2.0,304.79998779296875,-1.0499952316466077,310.5,0.012520044611506798
7809,2018-10-31,311.20001220703125,313.1000061035156,308.1000061035156,313.1000061035156,7337852.0,-0.000963042674057002,4.263174802036653,-1.4615474904925114,57.36198989550073,37.64647433901,-4.929085355025734,-2.610400063088491,8.462655929931088,10.619332067188111,26.406368985444782,5.0,-7.061453088456631,3.2150131225586165,-6.1889682488890685,12.618994494006301,-1.486977563165226,7.917003808282459,-10.42037943941881,82.40749374814563,33.81836410411681,4.701990685723831,10,-5.2500152587890625,0.1999969482421875,11.699989318847656,15.999984741210938,-11.20001220703125,2,0.021850859660137,2.135134689299088,311.5,-1.4127050252376017,310.29998779296875,2.0,304.79998779296875,0.021850859660137
7810,2018-11-01,313.5,317.5,310.1000061035156,310.1000061035156,12070498.0,0.007390705985701018,-3.3529454003644164,-1.789476220305498,62.68656716417911,41.03349534155137,-6.519432010001708,-5.449699691249748,5.38706721316953,8.488429593733372,27.274536155640327,7.399993896484375,-5.8744317814268925,5.680000305175781,-3.1723835540746563,14.532384164426219,1.2538083755505909,10.106192234800972,-11.488329898797247,73.68423166035569,18.548085302124093,4.426191929625217,11,-5.350006103515625,-2.0999908447265625,9.125,13.699996948242188,-13.5,3,-0.0028707939281797934,4.263174802036653,311.20001220703125,2.135134689299088,311.5,-1.4127050252376017,310.29998779296875,-0.0028707939281797934
7811,2018-11-02,318.70001220703125,319.0,314.5,314.5,7694786.0,0.0165869607879785,-1.1428509147980759,1.2352999255010726,67.36293988518065,45.50900570892616,-10.53891886755315,-10.926381178869576,-0.5118746112767099,3.3856706443854137,27.86932182892925,5.5,-4.065479083093237,10.70001220703125,1.1087826418434474,20.291241772219053,5.90439742443732,15.49562698962518,-14.829742517972818,97.94528994822466,37.19266835538335,4.795614782593912,11,-9.800018310546875,-7.3000030517578125,3.7749786376953125,8.3499755859375,-24.20001220703125,4,-0.04298717189295731,-3.3529454003644164,313.5,4.263174802036653,311.20001220703125,2.135134689299088,311.5,-0.04298717189295731
7812,2018-11-05,313.20001220703125,318.20001220703125,312.5,316.8999938964844,5313394.0,-0.017257608375700784,-1.2352962295876542,-0.8809454608867511,63.2353106171953,50.233822616539015,-3.9492572943917708,-5.744533036932523,4.343050549408019,9.020588036535173,28.161489393780876,6.20001220703125,-2.7729147025933116,5.2150115966796875,-4.340875307952899,14.770898501312274,0.43706814436342256,9.992955048995952,-7.211580274441019,52.06624076591516,-13.061663516590095,4.777943452316287,11,-2.550018310546875,-1.8000030517578125,9.099983215332031,13.8499755859375,-16.800018310546875,0,-0.02171142415553906,-1.1428509147980759,318.70001220703125,-3.3529454003644164,313.5,4.263174802036653,311.20001220703125,-0.02171142415553906
7813,2018-11-06,313.0,313.79998779296875,310.0,313.3999938964844,9718066.0,-0.0006386085543924613,5.3334096284428165,0.10810699350879653,67.01298145404651,54.734592210800834,-2.7708081207987334,-5.852455628390544,3.9468395542211283,9.36211104453514,28.085099751237625,3.79998779296875,-1.64618519436317,5.019999694824207,-4.524715753049179,14.564715142697594,0.24764197088751416,9.7923574187609,-5.189948537972384,44.95409761710778,-25.23245467117053,4.772357723936706,11,-2.350006103515625,-1.5999908447265625,9.299995422363281,14.04998779296875,-38.0,1,-0.01853031243759984,-1.2352962295876542,313.20001220703125,-1.1428509147980759,318.70001220703125,-3.3529454003644164,313.5,-0.01853031243759984
7814,2018-11-07,319.1000061035156,319.8999938964844,313.3999938964844,313.70001220703125,7527119.0,0.019488837391423708,-1.166655646486173,-13.500190737773709,68.17041494702642,57.647079093382274,-7.4606359474700525,-11.967473369005688,-2.655338068513174,3.4309432388081404,28.1044874537262,6.899993896484375,-0.05536639215904415,10.740005493164062,0.0667857537856662,21.41322523254246,5.403395623474864,16.07661536285326,-9.723361846171883,91.91931024065745,18.76014447952676,5.33660986968919,11,-8.000015258789062,-7.6999969482421875,2.8249893188476562,7.949981689453125,-39.20001220703119,2,-0.03948607290038153,5.3334096284428165,313.0,-1.2352962295876542,313.20001220703125,-1.1428509147980759,318.70001220703125,-0.03948607290038153
7815,2018-11-08,324.0,324.8999938964844,315.0,320.0,14086317.0,0.015355668451146443,2.4137981836741136,0.7407415779866288,72.46048044154716,61.62077314164213,-11.448166738220607,-16.317942250758847,-7.920653030369863,-1.3690010843872642,27.508988435712027,9.899993896484375,1.8608593526343498,14.759999084472668,2.0578348513764126,27.462163317568923,8.40891696792454,21.111081201020795,-14.0,93.95977003254526,18.83063194404835,6.351082116548133,11,-9.350006103515625,-12.699996948242188,-2.0500030517578125,3.04998779296875,-48.5,3,-0.07407407407407407,-1.166655646486173,319.1000061035156,5.3334096284428165,313.0,-1.2352962295876542,313.20001220703125,-0.07407407407407407
7816,2018-11-09,322.0,327.20001220703125,319.79998779296875,323.79998779296875,8383312.0,-0.006172839506172867,-1.3870999497937606,-0.4499969482421875,70.08732155053222,64.26422288391201,-7.5452264003682785,-13.680447222388466,-6.113647890069672,0.8210271515379759,26.922764626865774,7.4000244140625,3.460496586362069,11.909999084472645,-1.8302882475699107,25.6502864165152,5.0398554184513955,18.780142750493894,-9.318001098632806,69.767392345771,-6.950187282781783,6.870143666021267,11,-4.9499969482421875,-9.54998779296875,-1.2000045776367188,5.04998779296875,-57.70001220703125,4,-0.06832298136645965,2.4137981836741136,324.0,-1.166655646486173,319.1000061035156,5.3334096284428165,313.0,-0.06832298136645965
7817,2018-11-12,316.29998779296875,324.5,312.0,324.5,12363531.0,-0.01770190126407223,2.048775949206916,4.5555932318334404,61.354565930374996,65.52584132062033,-1.0109185740524822,-7.506845019243201,-0.7413201607152473,6.56808146470695,25.410576798713368,12.5,4.17443262118519,5.66498718261721,-8.156475027147735,19.486449392382156,-1.2457439222652624,12.575718287499683,10.9000244140625,36.62781001046823,-38.34861128794996,6.910731104882479,11,1.3500213623046875,-3.8499755859375,3.8250045776367188,10.75,-51.0,0,-0.0689218736462226,-1.3870999497937606,322.0,2.4137981836741136,324.0,-1.166655646486173,319.1000061035156,-0.0689218736462226
7818,2018-11-13,315.79998779296875,318.5,313.20001220703125,316.3999938964844,8131527.0,-0.001580777803656619,1.208319822998722,0.07317136711103171,60.59403487462117,65.8849574294115,0.1823561012873256,-6.273103595411499,-0.5074230173314618,7.186142657568155,23.361643831263663,5.29998779296875,5.6482468919361395,4.494987487792969,-8.939372613894989,17.929347589480926,-2.22219256305101,11.212167538636947,11.4000244140625,24.999899613310472,-48.12067816765803,6.717180050843991,11,2.800018310546875,-3.3499755859375,3.725006103515625,11.25,-48.69998168945318,1,-0.0614312686712406,2.048775949206916,316.29998779296875,-1.3870999497937606,322.0,2.4137981836741136,324.0,-0.0614312686712406
7819,2018-11-14,316.79998779296875,318.20001220703125,312.1000061035156,318.20001220703125,6733229.0,0.0031665612370308516,7.714142471008806,2.3333502873709375,56.832953132716284,65.23455587036007,0.0673303160215255,-6.263198735512674,-1.6706784877341647,6.421390610921833,21.023050466312952,6.100006103515625,6.468125057525754,4.649987792968773,-7.857945483217918,17.157921069155464,-1.6039788451245727,10.903954431062118,10.096024169921861,31.57884169822155,-37.520941876578476,6.253966638093343,11,1.800018310546875,-4.3499755859375,1.725006103515625,9.25,-50.79998779296875,2,-0.13194441099626986,1.208319822998722,315.79998779296875,2.048775949206916,316.29998779296875,-1.3870999497937606,322.0,-0.13194441099626986
7820,2018-11-15,306.0,317.6000061035156,303.8999938964844,317.0,15257874.0,-0.03409087187221305,1.2459013933011482,7.857005841834511,51.17188664152941,63.43554995439882,10.830505871736932,4.89818322096437,8.862981002297602,17.233348126901717,19.017195414433193,13.70001220703125,6.809852745166438,-6.219999694824196,-18.564629624813506,6.124630235165114,-12.392314659818851,-0.047684729829541084,20.59809172363282,9.012894648949894,-60.25516203477477,6.172314964994663,11,9.550003051757812,6.45001220703125,11.699996948242188,20.04998779296875,-36.0,3,-0.08529413759318816,7.714142471008806,316.79998779296875,1.208319822998722,315.79998779296875,2.048775949206916,316.29998779296875,-0.08529413759318816
7821,2018-11-16,305.29998779296875,309.1000061035156,302.29998779296875,306.8999938964844,7488676.0,-0.0022876215916053377,1.266661241347039,0.14545510031960227,44.61207180045724,61.366301196983486,10.538015792206181,6.000345304132168,9.321725489567314,17.882302881196154,17.549530583062595,6.800018310546875,6.875045643637463,-6.980010986328125,-19.16915403734322,5.209132064686969,-13.074582511835672,-0.885439460820578,20.390180017578132,13.513506082892295,-51.286381517148726,6.094571525507548,11,9.45001220703125,7.1500244140625,9.800018310546875,18.150009155273438,-41.39999389648432,4,-0.09760887318861222,1.2459013933011482,306.0,7.714142471008806,316.79998779296875,1.208319822998722,315.79998779296875,-0.09760887318861222
7822,2018-11-19,306.8999938964844,311.29998779296875,305.0,305.0,6855045.0,0.005240767007827829,-5.631587401018327,-1.1874916553815635,45.08546548743661,58.92991053402683,8.884692409315448,4.912087372686699,7.474726509849631,16.219267351330018,15.61702847430494,6.29998779296875,6.573901655708539,-5.545004272460915,-17.321787170016933,6.231778625095103,-11.433395721238924,0.34338717631709414,17.386763113007817,28.395078008145553,-32.03157509180254,5.888391448778023,11,7.850006103515625,5.550018310546875,7.95001220703125,16.300003051757812,-45.99999999999994,0,-0.1388074517781983,1.266661241347039,305.29998779296875,1.2459013933011482,306.0,7.714142471008806,316.79998779296875,-0.1388074517781983
7823,2018-11-20,306.79998779296875,308.5,304.5,307.1000061035156,10638869.0,-0.000325858929633438,1.580640080329983,-0.157904881221992,45.27894747182365,56.386414147893184,8.954388187749885,5.440681164019566,7.308590227773948,16.31889120558651,13.3195662255147,4.0,5.53258019622325,-5.740010070800793,-17.2889765505102,5.808956408908614,-11.514493310655496,0.034473169053910624,16.167563063532043,28.301843335662134,-28.132195132063323,5.774483239854702,11,7.95001220703125,5.6500244140625,6.800018310546875,15.150009155273438,-41.89999389648432,1,-0.13526728047983028,-5.631587401018327,306.8999938964844,1.266661241347039,305.29998779296875,1.2459013933011482,306.0,-0.13526728047983028
7824,2018-11-21,312.1000061035156,313.20001220703125,304.1000061035156,308.1000061035156,8147615.0,0.017275158153276626,1.9354800602474873,-13.332519580917506,48.58871774047173,53.73399606999591,2.857493970276437,0.7293692096086488,1.6824722152865093,11.02695220227389,11.145467574296896,9.100006103515625,5.137856621140656,-0.7899917602538835,-11.801359975983758,10.22137645547599,-6.295675868118792,4.715692347611025,9.627490969173266,64.05233060271146,9.39548421979066,5.505684107864936,11,2.649993896484375,0.350006103515625,-0.7750015258789062,8.099990844726562,-47.100006103515625,2,-0.14418455341226333,1.580640080329983,306.79998779296875,-5.631587401018327,306.8999938964844,1.266661241347039,305.29998779296875,-0.14418455341226333
7825,2018-11-22,307.6000061035156,312.70001220703125,306.20001220703125,312.70001220703125,6253809.0,-0.014418455341226322,1.5490165572622774,-1.2750015258789062,38.65031325728286,50.240995148523766,5.3490153865818115,5.271227925469134,5.9037433968484265,15.358855151224702,10.023022141872433,6.5,4.4873065610072445,-5.144992065429676,-16.363304324467606,6.073320193608254,-10.754148194948641,0.4641640640892888,12.961840412390075,48.62391228875724,-0.5342182248232632,5.609156129518975,11,5.79998779296875,5.399993896484375,2.0,12.149993896484375,-46.100006103515625,3,-0.13524058933053507,1.9354800602474873,312.1000061035156,1.580640080329983,306.79998779296875,-5.631587401018327,306.8999938964844,-0.13524058933053507
7826,2018-11-23,310.29998779296875,311.5,307.8999938964844,308.70001220703125,4295098.0,0.008777573588683474,-1.2499952316466079,-0.31372032767462316,46.85463979356629,48.62989224443391,0.9106137595404107,3.1667818896358995,2.9184222065504173,12.528720841151369,8.670625640325715,3.899993896484375,3.2984026028318567,-2.7200103759765852,-13.373721398164207,7.933700646211037,-8.046865887070396,2.6068451351172257,9.166147199560726,68.13162122009867,18.542375997743427,5.326855511093805,11,0.100006103515625,2.70001220703125,-0.8499832153320312,9.45001220703125,-47.29998779296875,4,-0.1298742809485922,1.5490165572622774,307.6000061035156,1.9354800602474873,312.1000061035156,1.580640080329983,306.79998779296875,-0.1298742809485922
7827,2018-11-26,313.70001220703125,316.0,311.0,313.1000061035156,6074936.0,0.010957217363253502,-1.0833253860776797,0.37500953688868544,50.70995082527373,47.53166068339531,-3.237455104173648,0.03640567025257724,-0.7494351705429381,9.026573834147882,8.267134558521555,5.70001220703125,1.3701575567596365,0.5100128173828011,-10.069195763414768,11.08922139818037,-4.779591473015955,5.7996171077815575,4.7361539535245925,80.67236157450269,29.237009947504284,5.289604290398779,11,-3.45001220703125,-0.70001220703125,-4.525001525878906,6.04998779296875,-53.70001220703125,0,-0.1587504506620182,-1.2499952316466079,310.29998779296875,1.5490165572622774,307.6000061035156,1.9354800602474873,312.1000061035156,-0.1587504506620182
7828,2018-11-27,315.3999938964844,315.3999938964844,311.1000061035156,314.20001220703125,7736798.0,0.005419131728726878,6.166755677627731,1.9999491378871879,45.87972138621775,46.31463493378436,-5.587754929834773,-1.4297198744048387,-2.6707801016696067,7.1822230227892305,8.011676594538855,4.29998779296875,-0.4162289250593858,2.0149948120117074,-8.576817692238876,12.606807316262291,-3.2809114401135844,7.310901064136999,2.0680015620162635,94.9579293171496,46.63411229414228,5.2959062521253015,11,-5.4499969482421875,-2.399993896484375,-6.2499847412109375,4.350006103515625,-49.699981689453125,1,-0.17279645229760876,-1.0833253860776797,313.70001220703125,-1.2499952316466079,310.29998779296875,1.5490165572622774,307.6000061035156,-0.17279645229760876
7829,2018-11-28,318.0,320.70001220703125,315.6000061035156,315.6000061035156,14403256.0,0.008243519828250001,-3.2500158946123623,2.000025431703161,42.95775253274189,45.4019533661413,-8.939748251930894,-3.682996622854489,-5.343996488815947,4.446711092476221,8.126823257339577,5.300018310546875,-1.3752953969484452,4.275001525878906,-6.457123507145127,15.00712655890294,-1.0910609906331388,9.641064042390951,-15.70001220703125,81.37922615840517,37.22410356633249,5.366062516512027,11,-6.5,-3.25,-10.124992370605469,1.75,-51.5,2,-0.16698115126891688,6.166755677627731,315.3999938964844,-1.0833253860776797,313.70001220703125,-1.2499952316466079,310.29998779296875,-0.16698115126891688
7830,2018-11-29,312.6000061035156,320.5,311.29998779296875,319.0,8182845.0,-0.016981112882026306,-1.0444402247442466,-2.6666709052299633,39.78262210837846,44.86534784479921,-2.7994841013888276,1.735072977267805,-0.0008759115399357142,9.692793115566701,8.580453196290927,9.20001220703125,-2.4496008090348482,-1.0799926757812273,-11.82363114366757,9.663645792105115,-6.45181190972437,4.291826558161915,-9.932017822265607,36.71879284077715,-4.023194733492012,5.3718192339431585,11,-0.1999969482421875,2.149993896484375,-4.799995422363281,7.149993896484375,-40.00000000000006,3,-0.15227128974448312,-3.2500158946123623,318.0,6.166755677627731,315.3999938964844,-1.0833253860776797,313.70001220703125,-0.15227128974448312
7831,2018-11-30,305.0,314.70001220703125,305.0,313.29998779296875,13471023.0,-0.02431223913987679,-1.3373557766551214,1.2968743294471068,38.20461165605241,44.100808530200965,5.312119842202662,8.702252308886045,7.459218527125188,17.07876080082457,8.67633944532185,9.70001220703125,-3.599628576964335,-7.994998168945301,-19.13080786022033,3.1408115223297273,-13.562903014582844,-2.4270933233077585,-1.9713712402343617,0.0,-39.55789604657873,5.567904845637526,11,7.4000091552734375,9.75,3.0000076293945312,14.75,-29.0,4,-0.14262295081967213,-1.0444402247442466,312.6000061035156,-3.2500158946123623,318.0,6.166755677627731,315.3999938964844,-0.14262295081967213
7832,2018-12-03,306.3999938964844,310.70001220703125,304.20001220703125,306.8999938964844,7678833.0,0.004590143922899692,-1.6530810528020328,0.06024105245354335,40.36886232637662,43.555243514040185,4.2842800542504165,7.1323782431013,5.861773505617066,15.47069642199682,9.26767720141179,6.5,-3.636455717849401,-6.255003356933571,-17.773133332879127,5.2631266190119845,-12.014068344906377,-0.4959383689607648,-3.017937467773436,13.333222360321969,-26.906778111846535,5.759064987972783,12,6.0000152587890625,8.350006103515625,1.6000137329101562,13.350006103515625,-30.600006103515625,0,-0.14164489151767679,-1.3373557766551214,305.0,-1.0444402247442466,312.6000061035156,-3.2500158946123623,318.0,-0.14164489151767679
7833,2018-12-04,307.20001220703125,310.3999938964844,305.20001220703125,307.8999938964844,6706985.0,0.0026110258697236155,-1.2127667863566416,1.39996337890625,40.12348934962443,42.61466258172382,3.9638094477178925,6.193082743451953,4.8372914171472985,14.484179943000186,9.484067994182148,5.199981689453125,-3.1888899366102237,-5.164985656738281,-16.935829236215,6.605857922738437,-11.05040744647664,0.7204361330000779,-3.471596662753882,18.181818181818183,-22.197302657657875,5.885421789738356,12,5.25,7.54998779296875,0.9249954223632812,12.54998779296875,-33.60000610351568,1,-0.15364586696442495,-1.6530810528020328,306.3999938964844,-1.3373557766551214,305.0,-1.0444402247442466,312.6000061035156,-0.15364586696442495
7834,2018-12-05,306.5,309.70001220703125,303.6000061035156,305.6000061035156,3917820.0,-0.0022786854792163913,-1.489801510933403,-1.2857391986746305,50.649349619918034,43.94788884423883,4.230841321727837,6.219617290881388,5.2517208047503345,14.98547098349502,9.513012373565296,6.100006103515625,-2.867702750024307,-5.234997558593761,-16.83559154957061,6.365596432383086,-11.035294554082157,0.5652994368946338,14.20001220703125,17.159733395451976,-26.063937011036064,5.800296995488409,12,5.6500091552734375,8.25,2.0750045776367188,13.25,-32.0,2,-0.13311578399011015,-1.2127667863566416,307.20001220703125,-1.6530810528020328,306.3999938964844,-1.3373557766551214,305.0,-0.13311578399011015
7835,2018-12-06,300.0,307.70001220703125,298.79998779296875,305.8999938964844,8919389.0,-0.021207177814029365,-1.1445794650243588,-6.5555932318334404,44.01807906179562,43.63271542959765,10.66047033237021,11.414642034865949,11.365376368911598,21.313997397069556,8.976913514939799,8.9000244140625,-2.6906396035191733,-10.534997558593773,-21.752515271566665,0.6825201543791195,-16.14375641508019,-4.926238702107355,20.358012084960933,7.5472349965067975,-37.805569917900804,5.608758856486435,12,9.75,13.0,8.675003051757812,19.75,-27.0,3,-0.11166666666666669,-1.489801510933403,306.5,-1.2127667863566416,307.20001220703125,-1.6530810528020328,306.3999938964844,-0.11166666666666669
7836,2018-12-07,300.0,305.29998779296875,299.6000061035156,303.1000061035156,10083548.0,0.0,-1.9230721076724442,0.5254253068571517,41.92038993850035,42.6560975532895,10.10881805490044,10.205174226106124,10.896919522733697,21.10565505482691,8.079562510731975,5.699981689453125,-3.1202306243538374,-9.43499755859375,-20.225297636097366,1.3553025189098662,-14.830147597345558,-4.039847519841942,19.495691113281225,10.08411550494948,-35.86820531260229,5.3951500387518045,12,9.75,13.0,9.775001525878906,19.75,-28.5,4,-0.0913333129882814,-1.1445794650243588,300.0,-1.489801510933403,306.5,-1.2127667863566416,307.20001220703125,-0.0913333129882814
7837,2018-12-10,294.5,303.1000061035156,294.29998779296875,301.0,8521309.0,-0.018333333333333313,-1.550720919946926,2.096770065268111,37.21415963790065,41.693257359032046,14.079490564989385,14.74417611487155,16.019306241207914,26.371198922650706,8.900635795708652,8.800018310546875,-2.777054574106444,-13.844998168945324,-26.029624570929798,-1.66037176696085,-19.93731136993756,-7.752684967953087,24.167862980468726,1.2423113739539204,-45.003522609628156,6.0923132009922485,12,13.0,16.25,15.650001525878906,25.25,-16.600006103515568,0,-0.06281833616298815,-1.9230721076724442,300.0,-1.1445794650243588,300.0,-1.489801510933403,306.5,-0.06281833616298815
7838,2018-12-11,296.3999938964844,298.29998779296875,291.6000061035156,295.0,9075988.0,0.006451592178215115,1.5769251084258156,-0.21538367638221154,32.43846988864841,40.524448176354994,10.282198777168958,11.927807955297794,13.681844765424557,24.26138416957059,9.876455919658591,6.699981689453125,-3.1288768170224444,-10.975004577636696,-23.735944909729483,1.7859357544560908,-17.35547474368309,-4.594534411590303,20.80579657273438,26.519260631831678,-16.752331294432018,6.380470166046383,12,9.650009155273438,13.000015258789062,14.625007629394531,23.000015258789062,-23.399993896484375,1,-0.06950069678715998,-1.550720919946926,294.5,-1.9230721076724442,300.0,-1.1445794650243588,300.0,-0.06950069678715998
7839,2018-12-12,275.0,290.79998779296875,275.0,290.0,33058688.0,-0.07219971098905686,-1.1066650390625,-10.71433242506812,23.53895870664931,38.71959668727398,27.872259563138755,31.658853118749334,34.25772996562523,45.324987146154285,11.61140639921948,21.399993896484375,-4.5899830840906475,-30.284999084472645,-48.89708200091627,-11.672916168029019,-39.591040542694486,-20.978957626250804,40.157327719962495,0.0,-40.83502208541809,9.306041458221822,12,19.850006103515625,26.100006103515625,36.025001525878906,44.40000915527344,1.70001220703125,2,-0.00509088689630699,1.5769251084258156,296.3999938964844,-1.550720919946926,294.5,-1.9230721076724442,300.0,-0.00509088689630699
7840,2018-12-13,279.89999389648443,284.0,275.0,275.79998779296875,17607271.0,0.0178181596235798,-2.157904881221992,-0.2733337402343788,26.175560210255597,37.38303541551877,19.94321086874777,26.038250110360877,28.773449898310616,40.096116487126494,12.491277888378791,9.0,-5.971577612801639,-24.080004882812432,-45.869777911149185,-2.290231854475678,-34.97489139698081,-13.185118368644055,31.241601051481837,16.171603533191846,-20.334395064849996,10.894886514168386,12,12.950012207031193,21.200012207031193,31.350006103515568,38.750015258789006,-2.600006103515682,3,-0.019292583116245154,-1.1066650390625,275.0,1.5769251084258156,296.3999938964844,-1.550720919946926,294.5,-0.019292583116245154
7841,2018-12-14,275.5,280.0,274.29998779296875,277.29998779296875,11515651.0,-0.01571987850100376,-1.7142836382660254,-0.439020759365527,20.524676386454388,35.17812586663853,22.03587344427052,29.609319567184684,32.58078647091759,44.186210495528144,13.218801568070083,5.70001220703125,-7.7280277472291345,-26.98999938964846,-52.20586109288706,-1.7741376864098584,-39.59793024126776,-14.38206853802916,32.02743545316963,4.166706403071253,-25.647424305080904,12.607930851619306,12,16.849990844726562,25.25,37.474998474121094,42.40000915527344,3.100006103515568,4,-0.00907441016333943,-2.157904881221992,279.89999389648443,-1.1066650390625,275.0,1.5769251084258156,296.3999938964844,-0.00907441016333943
7842,2018-12-17,264.29998779296875,276.70001220703125,263.89999389648443,276.0,15654477.0,-0.04065340184040378,-1.0480029296875095,6.500050862975145,15.612386601348987,32.45467000571904,29.76621154429006,39.47828072197291,43.09735779405082,54.95855135378798,14.620931357024489,12.800018310546818,-9.384571191494956,-36.06001129150388,-66.38640901614855,-5.733613566859219,-51.22321015382619,-20.89681242918158,39.24015394097677,1.162773161204536,-19.567943442131465,15.163198862322323,12,22.500015258789062,29.900009155273438,50.45001983642578,51.300018310546875,18.4000244140625,0,0.027241818159564835,-1.7142836382660254,275.5,-2.157904881221992,279.89999389648443,-1.1066650390625,275.0,0.027241818159564835
7843,2018-12-18,265.29998779296875,268.89999389648443,262.5,264.0,12967170.0,0.003783579440735041,-1.9767497977317832,-0.11110995185009363,13.75515587469583,28.355315145138796,24.806300406571268,37.11257374340806,41.424340898688456,53.53235315223185,16.052638668454545,6.399993896484432,-10.545309643620271,-32.985011291503895,-66.92039209004105,0.9503695070332583,-49.95270169077247,-16.01732089223532,32.690533243732204,9.89395406617249,-3.0343855447886146,16.967690399268573,12,19.800018310546875,26.300018310546875,49.750022888183594,48.95001220703125,13.70001220703125,1,0.047493428885297506,-1.0480029296875095,264.29998779296875,-1.7142836382660254,275.5,-2.157904881221992,279.89999389648443,0.047493428885297506
7844,2018-12-19,267.10000610351557,269.5,265.20001220703125,265.89999389648443,8359351.0,0.006784841286730403,-2.3077139771820274,0.9230949809849354,17.07671788258466,25.361830569670904,18.807451206966505,33.485216345594665,39.009926782891,51.30109961145621,18.35236654659647,4.29998779296875,-12.087318128999868,-28.934992980957077,-64.91904559058537,7.049059628671216,-46.92701928577122,-10.94296667614293,25.21203156731326,21.395377225653807,11.002292943521173,17.99202630481415,12,16.799987792968807,24.500000000000057,48.42500305175787,45.949996948242244,16.899993896484432,2,0.022089081848234215,-1.9767497977317832,265.29998779296875,-1.0480029296875095,264.29998779296875,-1.7142836382660254,275.5,0.022089081848234215
7845,2018-12-20,266.0,266.60000610351557,262.89999389648443,264.79998779296875,7257502.0,-0.004118330506848622,2.0833121407863797,1.0000000000000948,18.849858478470495,22.798438185223148,16.290483474778,33.00082776073236,39.63450099793931,51.95590239302874,20.824028098347608,4.200012207031136,-13.94069574839233,-27.954998779296886,-65.88116238500385,9.971164826410075,-46.91808058215037,-8.991916976443406,21.54211164349624,20.0,7.949715728123628,18.96308180285347,12,16.800003051757812,25.600006103515625,49.52500915527344,47.05000305175781,21.5,3,0.04022560980086931,-2.3077139771820274,267.10000610351557,-1.9767497977317832,265.29998779296875,-1.0480029296875095,264.29998779296875,0.04022560980086931
7846,2018-12-21,270.0,270.0,262.60000610351557,265.70001220703125,17383507.0,0.015037593984962516,2.441867397198079,3.583286709729922,22.085912542856818,21.11752184132939,8.479132282547312,27.22256641988838,35.24087997609638,47.54380990756732,23.182821992932656,7.399993896484432,-16.54143552722138,-21.93999938964845,-60.48689443185566,16.606895652558762,-41.213446910752054,-2.6665518685448433,13.535373780536816,52.816856004435785,39.23812600081534,19.273447521103606,12,10.399993896484375,21.600006103515625,44.00000762939453,42.45001220703125,15.20001220703125,4,0.027036991825810208,2.0833121407863797,266.0,-2.3077139771820274,267.10000610351557,-1.9767497977317832,265.29998779296875,0.027036991825810208
7847,2018-12-24,263.89999389648443,269.39999389648443,263.70001220703125,267.10000610351557,1235165.0,-0.022592615198205768,-2.1666779695500638,-0.7441909979985826,19.290780448846306,19.656667459129153,10.93163237110798,30.989218930982986,40.855371869437874,53.148957146947794,25.240236252267064,6.29998779296875,-18.714703279930177,-25.550004577636685,-64.608911417336,13.508902262062634,-45.079457997486315,-6.020551157787054,16.269720079166518,18.666585286459092,5.435888378801987,19.529453419849656,12,12.749999999999943,27.700012207031193,49.70001220703119,48.55001831054682,22.999999999999943,0,0.05570296531646468,2.441867397198079,270.0,2.0833121407863797,266.0,-2.3077139771820274,267.10000610351557,0.05570296531646468
7848,2018-12-27,260.89999389648443,267.70001220703125,259.39999389648443,264.20001220703125,6799277.0,-0.011367942665344466,-1.6349187895698298,1.031251788132541,18.681322366570527,19.116930088009287,9.349599285335557,31.30172291948719,43.42170090919461,55.590114840104604,27.514209644020802,8.300018310546818,-21.133304123542246,-25.825004577636662,-64.86554886214583,13.215539706872505,-45.34527671989122,-6.304732435382107,16.44256584306237,14.150935248070414,1.35869051452282,19.52027214225458,12,10.800003051757756,29.15000915527338,52.70001220703119,51.55001831054682,27.700012207031193,3,0.08355699049650522,-2.1666779695500638,263.89999389648443,2.441867397198079,270.0,2.0833121407863797,266.0,0.08355699049650522
7849,2018-12-28,264.89999389648443,267.0,260.5,261.0,4535283.0,0.015331545011791237,-1.65306452918792,-1.1818097748185514,25.035564038928797,18.990263846750757,4.208853296138614,24.36904675916884,39.10616374542377,50.996167464778296,29.09396675995113,6.5,-22.97055877602662,-19.170004272460858,-56.43718762840507,18.097179083483354,-37.803595950432964,-0.5364125944887519,9.212903991311123,51.88676257625819,36.84351196499864,18.633591677972113,12,4.800003051757756,25.15000915527338,48.70001220703119,47.55001831054682,27.999999999999943,4,0.053227657336320844,-1.6349187895698298,260.89999389648443,-2.1666779695500638,263.89999389648443,2.441867397198079,270.0,0.053227657336320844
7850,2018-12-31,265.0,266.29998779296875,261.20001220703125,264.20001220703125,1422758.0,0.00037752399327972697,2.0000179517099004,0.20512539614225608,25.142054075048904,19.50330581215015,1.9813765331761033,21.629056889427375,38.533758242324666,50.269621297747335,31.56647152070642,5.0999755859375,-24.98930722415298,-16.68999786376952,-52.32977305938243,18.94977733184342,-34.509885461576005,1.129889734036965,6.464575169359534,52.83021583976528,35.62464043606286,17.819887597806467,12,3.0500030517578125,25.050003051757812,48.600006103515625,47.45001220703125,27.600006103515625,0,0.07169811320754715,-1.65306452918792,264.89999389648443,-1.6349187895698298,260.89999389648443,-2.1666779695500638,263.89999389648443,0.07169811320754715
7851,2019-01-02,261.5,263.60000610351557,259.20001220703125,261.5,6133405.0,-0.013207547169811318,1.095229099152806,0.0,25.877201592624345,20.64384081118074,3.6728746953107247,22.875911335673436,41.52706764522384,53.09401423575014,34.430543336328306,5.79998779296875,-24.60029478368523,-18.01499786376951,-52.967858751478104,16.937863023939087,-35.49142830762378,-0.538567419915239,7.792950540242032,22.548940409833733,3.186803519476708,17.476430443854294,1,3.100006103515625,28.45001220703125,51.69999694824219,50.95001220703125,29.399993896484375,2,0.0994263862332696,2.0000179517099004,265.0,-1.65306452918792,264.89999389648443,-1.6349187895698298,260.89999389648443,0.0994263862332696
7852,2019-01-03,263.0,265.70001220703125,260.0,260.0,4880935.0,0.005736137667303964,-2.8000081380208335,100.0,25.441191980163538,21.94228926734382,2.2004832920883928,18.928243135831963,39.54347927724274,50.98733292379222,37.156696616409555,5.70001220703125,-24.752345965109953,-14.344998168945324,-47.6185089525581,18.928512614667454,-30.981753560751713,2.291757222861065,4.274362873599898,44.705738740808826,25.16461365266371,16.636755391806393,1,1.600006103515625,26.95001220703125,48.69999694824219,49.45001220703125,28.899993896484375,3,0.08441069280240021,1.095229099152806,261.5,2.0000179517099004,265.0,-1.65306452918792,264.89999389648443,0.08441069280240021
7853,2019-01-04,260.0,263.20001220703125,257.39999389648443,258.20001220703125,7337558.0,-0.011406844106463865,-2.411750978350707,0.5999959309895834,34.87904342229771,23.92032543842305,4.88313131639768,19.19496524262445,41.97315119869006,53.38259465781698,40.10355010359346,5.800018310546818,-24.247143949081362,-14.984997558593761,-45.95862304534222,15.988627928154699,-30.47181030196799,0.5018151847804688,5.70001220703125,27.08337969247159,4.8609793165676365,15.486812743374236,1,3.6999969482421875,29.050003051757812,51.625,52.45001220703125,33.899993896484375,4,0.10346151498647838,-2.8000081380208335,263.0,1.095229099152806,261.5,2.0000179517099004,265.0,0.10346151498647838
7854,2019-01-07,265.70001220703125,268.0,261.0,261.70001220703125,7192467.0,0.02192312387319717,-1.5925808712164025,2.2222372927333764,35.91273193182708,25.81620026657378,-1.1581457132421633,10.837227474219276,35.75083864571275,47.07291575796347,42.584401794115266,8.0,-21.949462555406683,-7.24498596191404,-34.647519974281465,20.157548050453414,-20.94625296809778,6.456281044269701,-8.300018310546818,78.3020144468979,53.02925522371196,13.701267006183725,1,-2.0000152587890625,23.349990844726562,45.774986267089844,46.75,18.199981689453125,0,0.0861874025005347,-2.411750978350707,260.0,-2.8000081380208335,263.0,1.095229099152806,261.5,0.0861874025005347
7855,2019-01-08,266.5,269.0,259.29998779296875,266.39999389648443,14955816.0,0.003010868484060847,2.8039218032875173,0.02500152587889204,40.384625416681835,27.849390585887672,-2.100656242923435,7.798663230809552,34.25299315598659,45.735172687062004,44.56310650202976,9.70001220703125,-19.510444415497716,-4.769998168945335,-29.136593124634373,19.596596786743703,-16.953295646789854,7.413299308899184,-9.100006103515568,78.44828720182885,48.4194136335131,12.183297477844524,1,-3.100006103515568,22.449996948242188,46.625,45.95001220703125,15.5,1,0.09906189079356231,-1.5925808712164025,265.70001220703125,-2.411750978350707,260.0,-2.8000081380208335,263.0,0.09906189079356231
7856,2019-01-09,272.60000610351557,275.5,259.0,259.0,12468886.0,0.022889328718632473,-1.4264694992651101,135.99176075686648,59.9520501278151,32.36730943910643,-8.708899974250869,-0.48415488762503855,27.695380189423645,38.99010556926197,46.198994488975664,16.5,-17.412166980351117,2.700007629394463,-17.608351779099394,23.00836703788835,-7.454172074852465,12.854187333641391,-14.73601196289053,83.97793967637853,48.21995249899294,10.154179704246937,1,-6.150009155273381,13.449996948242244,40.97499847412115,39.85000610351568,11.199981689453182,2,0.07336756989068216,2.8039218032875173,266.5,-1.5925808712164025,265.70001220703125,-2.411750978350707,260.0,0.07336756989068216
7857,2019-01-10,276.0,279.60000610351557,273.0,273.20001220703125,12487694.0,0.012472464491410706,-3.124988079116484,0.2058813629682828,62.13152304040641,37.19510951397708,-11.41211272892832,-5.629829878504893,23.69054422776287,35.01575450317091,46.98451062352168,7.0,-15.459509698271745,7.025001525878906,-9.98259669806771,24.032599749825522,-1.4787975860944016,15.528800637852214,-17.07784550781247,83.78376520723091,42.90540394178103,8.503799111973313,1,-7.5,8.050003051757812,37.57500457763672,36.45001220703125,10.20001220703125,3,0.0539854851321897,-1.4264694992651101,272.60000610351557,2.8039218032875173,266.5,-1.5925808712164025,265.70001220703125,0.0539854851321897
7858,2019-01-11,275.79998779296875,281.39999389648443,275.70001220703125,276.0,9474719.0,-0.0007246819095335644,-27.50251793071904,-0.07143324250681199,60.23526522628599,41.10618742368344,-9.919397578743997,-7.43336056808522,23.232233778316356,34.63601230427196,47.393190750105475,5.699981689453182,-13.896425983608708,7.85498962402346,-3.8178261199147414,19.527805367961662,2.018581752054388,13.691397495992533,-16.79998779296875,74.99996594019352,30.34941449953005,5.836407871969099,1,-6.399993896484318,8.100006103515625,37.77501678466797,36.6500244140625,10.0,4,0.05837565923172261,-3.124988079116484,276.0,-1.4264694992651101,272.60000610351557,2.8039218032875173,266.5,0.05837565923172261
7859,2019-01-14,273.60000610351557,277.29998779296875,272.70001220703125,274.60000610351557,6083855.0,-0.007976728741208694,-2.2857111716622587,4.999694842844065,58.71560210963223,44.83658164974825,-7.102434281548142,-5.632417621653474,24.74442662757832,36.181675999832294,46.49877643625394,4.5999755859375,-11.410634636545296,5.725007629394497,-5.785331383126561,17.235346641915555,-0.03016187686603189,11.480177135655026,-12.360006713867108,65.17861643617219,16.69074952469252,5.755169506260543,1,-4.200012207031136,9.949996948242244,40.00000000000006,38.85000610351568,14.299987792968807,0,0.07419586016123247,-27.50251793071904,275.79998779296875,-3.124988079116484,276.0,-1.4264694992651101,272.60000610351557,0.07419586016123247
7860,2019-01-15,274.5,276.20001220703125,270.20001220703125,274.0,6018595.0,0.0032894513026580086,2.076903815455883,-0.5,55.55555555555556,48.13417653451839,-7.278555586406867,-7.333711462449969,23.078774357664656,34.57006974402316,45.660540032481215,6.0,-8.382440851301453,6.895001220703136,-3.6396501583958525,17.429652599802125,1.6276755311536704,12.162326910252602,-11.24400115966796,69.19644742596402,20.378098125168748,5.267325689549492,1,-5.100006103515568,8.050003051757812,38.95000457763672,37.95001220703125,-40.0,1,0.03424405791068996,-2.2857111716622587,273.60000610351557,-27.50251793071904,275.79998779296875,-3.124988079116484,276.0,0.03424405791068996
7861,2019-01-16,273.0,277.20001220703125,272.60000610351557,273.79998779296875,7269462.0,-0.005464480874316946,-4.750095368886517,-1.5999755859375,62.67410536301888,52.2711669103912,-4.442954401174518,-6.356509893355565,23.612262052900178,35.358477677377095,44.66464340593163,4.600006103515682,-6.192189175545138,5.520001220703136,-4.674033901779637,15.71403634318591,0.42298365946174954,10.617018781944523,-7.9296016540527035,24.999931880294476,-26.4909463168906,5.097017561241387,1,-3.600006103515568,8.349990844726562,38.375,39.45001220703125,-39.6000061035156,2,0.03296703296703307,2.076903815455883,274.5,-2.2857111716622587,273.60000610351557,-27.50251793071904,275.79998779296875,0.03296703296703307
7862,2019-01-17,271.5,273.29998779296875,268.10000610351557,272.20001220703125,3899437.0,-0.005494505494505475,2.5862395554901156,0.8750286106660563,65.40698834920266,55.66316079115842,-1.79968774178775,-4.521252955373541,24.28570079312908,36.19640436792008,43.139551723179785,5.199981689453182,-3.9341918113428846,3.660000610351574,-6.5696580609584885,13.889659281661636,-1.4548287253034573,8.774829946006605,-4.796642098998973,25.563887346436992,-29.384112606143837,5.114829335655042,1,-1.3000030517578125,8.75,39.875,40.95001220703125,-37.8999938964844,3,0.04530382244187381,-4.750095368886517,273.0,2.076903815455883,274.5,-2.2857111716622587,273.60000610351557,0.04530382244187381
7863,2019-01-18,277.89999389648443,279.5,272.60000610351557,273.0,6314993.0,0.023572721534012686,-1.4210582673455228,-6.999869212660296,67.66304933732047,59.19097383621323,-6.027390296797648,-10.465455526354958,17.122920200240344,29.196765612712,41.08950907488979,8.0,-1.2346097096154836,9.429994201660236,-1.6570482723796545,20.517036675700126,3.8864729646402907,14.973515438680181,-9.799987792968864,85.96485122672756,29.36434710665131,5.543521237019948,1,-7.699996948242244,-0.05000305175786934,31.225006103515568,32.85000610351557,-42.699996948242244,4,0.029866925127168154,2.5862395554901156,271.5,-4.750095368886517,273.0,2.076903815455883,274.5,0.029866925127168154
7864,2019-01-21,273.0,278.79998779296875,271.29998779296875,276.10000610351557,6739897.0,-0.017632220237866036,-1.307681473100055,-0.6326550948848549,59.61539025843117,61.32772548529649,0.0190021114418073,-5.376438300284235,20.990810518388344,33.4800976730175,39.108109706025864,7.5,1.4301159013157871,4.2350006103515625,-7.011383138974679,15.481384359677804,-1.3881912643115584,9.858192485014683,-4.899993896484432,42.98242561336378,-13.512744929115861,5.623191874663107,1,-2.8000030517578125,1.0999908447265625,34.725006103515625,36.40000915527344,-39.19999694824219,0,0.04688640217204676,-1.4210582673455228,277.89999389648443,2.5862395554901156,271.5,-4.750095368886517,273.0,0.04688640217204676
7865,2019-01-22,276.70001220703125,281.0,272.79998779296875,272.79998779296875,8272988.0,0.013553158267513687,-3.205108141099878,-1.258069914649416,68.18183809324938,62.24214637034474,-2.3266529315405364,-8.678692023401595,16.12244384154235,29.223386369044874,36.759635926951994,8.20001220703125,3.4376271453014056,7.400012207031239,-4.301361028187557,19.101385442250034,1.5493255894218692,13.250698824640608,-7.2700073242187955,66.66674552349514,5.6348073644658,5.850686617609398,1,-1.95001220703125,-6.0000152587890625,21.274993896484375,24.399993896484375,-45.70001220703125,1,0.04047698299728708,-1.307681473100055,273.0,-1.4210582673455228,277.89999389648443,2.5862395554901156,271.5,0.04047698299728708
7866,2019-01-23,277.29998779296875,280.5,275.29998779296875,276.70001220703125,4390218.0,0.002168325115535552,-2.058808745916059,0.15383893079595606,67.48166332141969,62.83660640156844,-2.4471706627908816,-9.174090099416162,14.401472458520061,28.165141637784757,34.990340998713464,5.20001220703125,5.133039157204848,7.634988403320335,-4.601501097140954,19.871477903781624,1.5167436530896907,13.75323315355098,-6.672984008789115,71.31772125846048,7.881042982510991,6.11824475023063,1,-2.54998779296875,-7.899993896484318,19.675018310546875,23.800018310546875,-48.29998779296875,2,-0.1543454369890671,-3.205108141099878,276.70001220703125,-1.307681473100055,273.0,-1.4210582673455228,277.89999389648443,-0.1543454369890671
7867,2019-01-24,278.60000610351557,280.0,276.89999389648443,277.89999389648443,3253046.0,0.004688129707085986,-1.2962904356082559,1.1667344862663416,73.72450866286997,64.33541122785554,-3.7320585576759413,-9.819821232541926,12.15620871607598,26.377826988651634,33.125431174041545,3.100006103515568,6.603379742780703,8.200006103515591,-4.340622574984195,20.740634782015377,1.9296917642657263,14.470320442765455,-6.895703308105453,75.25782601856163,6.924337677205642,6.270314339249884,1,-4.050003051757756,-9.200012207031136,17.949989318847713,22.149993896484432,-46.800003051757756,3,-0.16223981054127046,-2.058808745916059,277.29998779296875,-3.205108141099878,276.70001220703125,-1.307681473100055,273.0,-0.16223981054127046
7868,2019-01-25,282.70001220703125,283.20001220703125,277.70001220703125,277.79998779296875,5962191.0,0.014716460924958819,-1.1568730702027334,6.999912808441279,72.60639765728725,65.87883295537277,-7.543662335535146,-12.86234432701167,7.155229657200721,21.846143487781433,30.668305791286798,5.5,6.726332159838989,11.210011291503918,-1.6397123652117784,24.059734948219614,4.78514946314607,17.634873119861766,-10.026140301513692,95.79832794788942,27.539158316802514,6.4248618283578525,1,-7.0500030517578125,-12.400009155273438,7.79998779296875,12.849990844726562,-49.00001525878906,4,-0.173682362870073,-1.2962904356082559,278.60000610351557,-2.058808745916059,277.29998779296875,-3.205108141099878,276.70001220703125,-0.173682362870073
7869,2019-01-28,279.0,282.1000061035156,276.20001220703125,280.29998779296875,6078080.0,-0.013088121850951984,1.4081487755661295,-0.2653023093595077,65.43209876543202,66.97622664535905,-3.3493242558303677,-8.486964408022061,9.860460412071973,25.13648187894637,28.15929991531395,6.5,6.372128465718788,6.804998779296852,-6.069533615997784,19.67953117459149,0.36773258164953404,13.24226497694417,-5.062991258300826,59.61536204326443,-7.051127230075203,6.437266197647304,1,-3.3499908447265625,-8.699996948242188,9.350006103515625,15.850006103515625,-48.0,0,-0.15698925825002796,-1.1568730702027334,282.70001220703125,-1.2962904356082559,278.60000610351557,-2.058808745916059,277.29998779296875,-0.15698925825002796
7870,2019-01-29,284.0,287.6000061035156,281.79998779296875,283.0,7011277.0,0.017921146953405076,-2.4117509783506264,-0.7692379923940091,64.46699957166942,67.17543711298688,-7.666218568217687,-12.638532372821714,4.251438312519838,19.764497253733907,25.50142024167493,8.600006103515625,6.27981319838284,10.854998779296864,-2.576068737168896,24.286066295762623,4.139465021063984,17.570532537529743,-8.95143084246098,70.73170126560923,5.996606690117488,6.715533758232886,1,-6.149993896484375,-11.5,3.75,10.850006103515625,-52.0,1,-0.17676055263465562,1.4081487755661295,279.0,-1.1568730702027334,282.70001220703125,-1.2962904356082559,278.60000610351557,-0.17676055263465562
7871,2019-01-30,287.5,288.0,283.29998779296875,284.79998779296875,5741006.0,0.012323943661971759,1.5405387571963511,2.70001220703125,64.55696202531638,67.08098974366618,-9.938198782845348,-14.852289604507973,0.19309674067193328,15.928249269770731,22.574138620938193,4.70001220703125,6.540000721540309,13.054998779296852,-0.6603742016035312,26.770371760197236,6.1973122888466605,19.912685269747044,-11.29998779296875,95.76270748095236,32.055887800819676,6.8576864904502015,1,-7.850006103515625,-14.800003051757812,-0.29999542236328125,7.350006103515625,-60.19999694824219,2,-0.1965217391304348,-2.4117509783506264,284.0,1.4081487755661295,279.0,-1.1568730702027334,282.70001220703125,-0.1965217391304348
7872,2019-01-31,285.20001220703125,289.79998779296875,284.70001220703125,286.6000061035156,13527877.0,-0.007999957540760883,-3.249990463232583,-0.5185139136921582,61.29811289749897,66.37377458368601,-6.135733363881798,-11.387710544227048,1.8449242384746185,17.86562071932957,20.083464624597998,5.0999755859375,6.9231427902077485,9.64501037597654,-3.760170062544944,23.050190814498023,2.942420156715798,16.34760059523728,-7.112001953125002,66.1765893852492,3.737242964449983,6.702590219260754,1,-4.6500244140625,-11.600021362304688,0.79998779296875,9.649993896484375,-61.40000915527344,3,-0.19705473282460717,1.5405387571963511,287.5,-2.4117509783506264,284.0,1.4081487755661295,279.0,-0.19705473282460717
7873,2019-02-01,286.8999938964844,288.6000061035156,284.1000061035156,287.1000061035156,6242631.0,0.005960664855158226,1.8124892712048675,0.14286648501362398,66.18004342260411,67.10318049081636,-7.179845779957304,-11.561865310742348,-0.49360348270874965,15.802839882288026,17.210023975248053,4.5,7.235543951739146,9.999992370605469,-2.175391567732845,22.175376308943783,3.912300401436312,16.087684339774626,-6.703827685546855,78.6764771880694,15.898577352534645,6.087691969169171,2,-5.600006103515625,-13.300003051757812,-2.774993896484375,7.95001220703125,-63.19999694824219,4,-0.1920529523071619,-3.249990463232583,285.20001220703125,1.5405387571963511,287.5,-2.4117509783506264,284.0,-0.1920529523071619
7874,2019-02-04,288.6000061035156,289.6000061035156,287.1000061035156,288.1000061035156,9524056.0,0.005925452224459171,1.0,-2.4998474214220323,66.82578539074518,66.95250796831589,-7.190436529322653,-12.07752364731391,-2.9964344391259488,13.688748974260648,15.31285829194902,2.70001220703125,7.6899149784939596,10.555004882812511,-1.4920059896837188,22.60201575530874,4.531499446564396,16.578510319060626,-6.675152007812471,85.00022888183594,22.08271177941114,6.023505436248103,2,-6.050018310546875,-15.000015258789062,-7.725006103515625,4.6999969482421875,-62.70001220703122,0,-0.1902287179286538,1.8124892712048675,286.8999938964844,-3.249990463232583,285.20001220703125,1.5405387571963511,287.5,-0.1902287179286538
7875,2019-02-05,292.8999938964844,292.8999938964844,286.3999938964844,288.3999938964844,6724851.0,0.014899472287004834,1.8888888888888888,9.0,72.25951012098479,67.48337983493423,-10.002684119061314,-15.070977918082576,-7.920756486184473,9.048174286657343,13.326512260541518,6.5,7.690733898908832,13.534992980957043,1.0373678811362197,26.032618080777866,7.28618043104666,19.783805530867426,-9.55761573527343,100.0,30.952455272632392,6.2488125499104,2,-8.349990844726562,-17.75,-13.024993896484375,0.4000091552734375,-65.89999389648438,1,-0.21133491016172856,1.0,288.6000061035156,1.8124892712048675,286.8999938964844,-3.249990463232583,285.20001220703125,-0.21133491016172856
7876,2019-02-06,292.6000061035156,294.8999938964844,290.0,293.70001220703125,5179434.0,-0.0010241986999657282,1.8000209265217506,-0.24444580078125,74.25289759345921,67.54208971611082,-8.162529098852133,-13.908933469363774,-8.348503048185592,8.98640591646523,12.621438904796262,4.899993896484375,8.44304522716726,12.235005187988293,-1.152386483706323,25.622396859682908,5.541309352140956,18.92870102383563,-7.346104795249971,78.7037926610793,3.984183524457137,6.693695835847313,2,-7.0500030517578125,-16.45001220703125,-13.550003051757812,0.6999969482421875,-65.50000000000003,2,-0.20710869733227766,1.8888888888888888,292.8999938964844,1.0,288.6000061035156,1.8124892712048675,286.8999938964844,-0.20710869733227766
7877,2019-02-07,290.8999938964844,296.20001220703125,290.1000061035156,295.70001220703125,7100895.0,-0.005810021092172546,1.1034437399700088,4.363628797336663,66.75258259018803,66.89166581976644,-5.067143877757758,-11.631784054002992,-7.52059351122432,10.3031202779066,12.650041117289351,6.100006103515625,8.52387863172936,9.789993286132812,-4.21856100363442,23.798547575900045,2.7857161412492246,16.7942704310164,-4.5,56.198217875221005,-16.39260403671777,7.004277144883608,2,-4.699981689453125,-14.099990844726562,-13.624984741210938,2.300018310546875,-67.09999084472656,3,-0.21863180535974291,1.8000209265217506,292.6000061035156,1.8888888888888888,292.8999938964844,1.0,288.6000061035156,-0.21863180535974291
7878,2019-02-08,291.8999938964844,293.79998779296875,290.0,291.0,6731996.0,0.0034376074973581083,-1.6206867521862207,-0.18749801318608658,77.07735988800309,68.18558372227434,-5.168398858894136,-11.977879904029464,-9.453860837346383,8.937713216822658,12.967687394970891,3.79998779296875,8.711003567650323,9.984992980957031,-4.578156456410966,24.54814241832503,2.7034182622730327,17.26656769964103,-3.5399963378906136,56.12234411930482,-19.37873201471428,7.281574718684012,2,-2.899993896484375,-15.099990844726562,-14.624984741210938,1.300018310546875,-56.99999999999997,4,-0.2332990485394688,1.1034437399700088,290.8999938964844,1.8000209265217506,292.6000061035156,1.8888888888888888,292.8999938964844,-0.2332990485394688
7879,2019-02-11,293.8999938964844,296.1000061035156,290.29998779296875,295.3999938964844,6889898.0,0.0068516616711860046,2.999978953571579,-1.6666779695500322,75.90360116812529,69.45631723299167,-5.400483862035003,-13.04805911003973,-12.466948730907916,6.640901831028373,13.042170284854118,5.800018310546875,8.654677064553027,10.969993591308594,-3.9776463921159575,25.917633574733145,3.496173599596318,18.44381358302087,-3.9719934082031045,76.53046925359749,-0.08445136930512831,7.473819991712269,2,-4.149993896484375,-16.29998779296875,-17.524993896484375,-1.5999908447265625,-56.99999999999997,0,-0.23885674857471273,-1.6206867521862207,291.8999938964844,1.1034437399700088,290.8999938964844,1.8000209265217506,292.6000061035156,-0.23885674857471273
7880,2019-02-12,283.8999938964844,293.70001220703125,283.8999938964844,291.20001220703125,8522220.0,-0.03402517933879967,-1.684929788843972,4.866678873697917,57.74648492711243,68.69959755541345,5.122526864001486,-2.4324398398041467,-3.4430405987338872,16.322845517070732,12.353737502718028,10.0,8.184964987916544,0.49999389648439774,-13.913155861625228,14.913143654594023,-6.706580982570415,7.7065687755392105,12.300018310546875,0.0,-74.09241788442515,7.206574879054809,2,6.1500091552734375,-6.29998779296875,-7.524993896484375,8.400009155273438,-50.399993896484375,1,-0.20429729216953751,2.999978953571579,293.8999938964844,-1.6206867521862207,291.8999938964844,1.1034437399700088,290.8999938964844,-0.20429729216953751
7881,2019-02-13,282.0,285.8999938964844,281.0,285.1000061035156,8697759.0,-0.006692476003282821,1.0851119090442767,0.42465730517919625,53.93517978887767,67.88149387667775,6.884252676973347,0.18591470868028637,-2.316333167872017,17.893698894638646,11.622500166566404,4.899993896484375,8.251745210036177,-1.8500000000000227,-15.434121599643674,11.734121599643629,-8.64206079982182,4.942060799821775,14.100006103515625,6.578942084911077,-64.58323707962381,6.7920607998218125,2,6.600006103515625,-4.399993896484375,-5.825004577636719,10.300003051757812,-45.3999938964844,2,-0.1950354609929078,-1.684929788843972,283.8999938964844,2.999978953571579,293.8999938964844,-1.6206867521862207,291.8999938964844,-0.1950354609929078
7882,2019-02-14,283.79998779296875,286.0,281.20001220703125,282.1000061035156,6278265.0,0.006382935436059389,-1.7428740833747505,-0.5483801104537266,51.344714634273735,66.23312401130771,5.436491870949283,-0.6802165331639003,-4.9297677955934205,15.736568489581202,10.326238597375111,4.79998779296875,8.08637222652743,-0.6650115966796761,-12.946150104647927,11.616126911288575,-6.80558085066383,5.475557657304478,11.696018066406225,18.542958021168275,-47.45799969578171,6.140569253984136,2,4.800018310546875,-1.6499786376953125,-7.54998779296875,8.500015258789062,-46.99998474121094,3,-0.19978852758378418,1.0851119090442767,282.0,-1.684929788843972,283.8999938964844,2.999978953571579,293.8999938964844,-0.19978852758378418
7883,2019-02-15,286.20001220703125,287.5,283.29998779296875,283.8999938964844,5106742.0,0.008456746008788762,-1.399986049228784,1.352966520061036,59.09093010853784,65.373695646618,3.270680087346989,-2.5576752591319973,-8.157912989789224,12.973764557256402,10.095782578843943,4.20001220703125,7.7099346770910415,1.3200119018554801,-10.582147845986526,13.222171649697486,-4.631067972065523,7.271091775776483,8.716153417968712,34.43715301426646,-31.0343047003784,5.9510798739209925,2,2.399993896484375,-4.0500030517578125,-9.925010681152344,6.0999908447265625,-51.40000915527344,4,-0.21802937279448664,-1.7428740833747505,283.79998779296875,1.0851119090442767,282.0,-1.684929788843972,283.8999938964844,-0.21802937279448664
7884,2019-02-18,285.79998779296875,287.0,283.8999938964844,287.0,5060295.0,-0.0013977092837198501,4.166624281572656,-0.5217402842092693,52.5714111328125,63.18612909237664,3.611545447512867,-1.2116624286722413,-8.585164792755734,12.981049598199377,9.692105077111254,3.100006103515625,7.626429059162376,0.2799880981445426,-10.22726921339381,10.787245409682896,-4.9736405576246625,5.533616753913748,8.559531207031227,37.79514314412453,-25.89513551820331,5.253628655769191,2,2.800018310546875,-3.6499786376953125,-9.149993896484375,6.5000152587890625,-50.49998474121094,0,-0.17809655727961715,-1.399986049228784,286.20001220703125,-1.7428740833747505,283.79998779296875,1.0851119090442767,282.0,-0.17809655727961715
7885,2019-02-19,287.8999938964844,288.70001220703125,283.0,284.3999938964844,5180133.0,0.0073478173310379535,1.2352828540312832,-2.9166369971008597,50.595228904500885,60.55749923804794,0.8132211459748078,-2.560869117572338,-11.29555501524942,10.48694800023543,9.725968432959686,5.70001220703125,7.229939122612507,1.8199951171874886,-7.870063604317977,11.510053838692954,-3.025034243565244,6.6650244779402215,5.925144343515626,89.61016828237831,28.738523985436544,4.8450293607527275,2,0.70001220703125,-5.7499847412109375,-11.424995422363281,4.4000091552734375,-49.79998779296878,1,-0.17714484571450606,4.166624281572656,285.79998779296875,-1.399986049228784,286.20001220703125,-1.7428740833747505,283.79998779296875,-0.17714484571450606
7886,2019-02-20,234.5,254.1999969482422,234.5,252.0,62113594.0,-0.18548105254800584,-1.25142822265625,-5.0,20.070835360031708,55.370638434697234,50.405727889081504,50.03349473046649,40.86095736939171,63.14160286038992,10.914890263434554,53.399993896484375,5.2639202586287865,-49.43999938964845,-74.30945905416115,-24.570539725135745,-61.87472922190477,-37.005269557392126,58.81213271040002,0.0,-57.71377955072405,12.43472983225634,2,30.800003051757812,30.850006103515625,41.474998474121094,57.80000305175781,-1.8999938964844034,2,-0.004264392324093813,1.2352828540312832,287.8999938964844,4.166624281572656,285.79998779296875,-1.399986049228784,286.20001220703125,-0.004264392324093813
7887,2019-02-21,233.3999938964844,236.0,230.5,233.0,23231651.0,-0.004690857584288222,-1.0370393394632291,-0.02285679408482305,18.192641674438192,48.82789196652335,47.485181604173334,50.144541288638635,40.856370465021854,63.56373868530173,12.23350829790331,5.5,2.3392804161305776,-48.28000488281245,-81.87653410768851,-14.683475657936413,-65.07826949525045,-31.481740270374445,56.38341085129164,4.982806337167829,-48.010607358907734,16.79826461243802,2,29.90000915527341,29.95001220703122,41.974998474121065,58.90000915527341,2.300003051757784,3,0.013710421125591177,-1.25142822265625,234.5,1.2352828540312832,287.8999938964844,4.166624281572656,285.79998779296875,0.013710421125591177
7888,2019-02-22,233.6000061035156,236.5,231.5,233.1999969482422,12650120.0,0.0008569503524489264,-1.631576833964431,1.0000381475545996,16.707036552357522,42.25049589810472,42.62846986339727,48.567558165339875,39.47006324112655,62.643413140790955,14.140757436517532,5.0,-0.9399214169457082,-45.6249923706055,-85.49730679696157,-5.752677944249427,-65.56114958378353,-25.688835157427462,51.44072626443838,5.3264698510511295,-41.81647012751548,19.936157213178042,2,28.50000000000003,29.75000000000003,41.6249923706055,58.699996948242216,1.099990844726591,4,0.01369861671503636,-1.0370393394632291,233.3999938964844,-1.25142822265625,234.5,1.2352828540312832,287.8999938964844,0.01369861671503636
7889,2019-02-25,235.1999969482422,236.3999938964844,232.6000061035156,233.0,11243931.0,0.006849275697439872,-1.5333380805362882,5.499866488651926,13.89238529511799,37.377818161216446,35.56642122279618,45.869697263826765,37.36780189428407,60.26123146913443,15.91926744306802,3.799987792968807,-3.8677995200376927,-41.83500137329099,-86.30565413456617,2.635651387984211,-64.07032775392861,-19.599674992653405,45.477476830275464,8.075594437202493,-31.043645537528892,22.2353263806376,2,24.400009155273438,28.150009155273438,38.82499694824219,57.100006103515625,-0.3000030517577841,0,-0.0017006543438535804,-1.631576833964431,233.6000061035156,-1.0370393394632291,233.3999938964844,-1.25142822265625,234.5,-0.0017006543438535804
7890,2019-02-26,233.8000030517578,235.0,230.1000061035156,230.1000061035156,13511526.0,-0.005952355079292149,-1.6486475340539084,1.6818191276122172,13.703722332393099,32.90765622160705,32.533627403902926,45.65685297666653,38.08093589093829,60.961949203705785,17.87664882302031,5.099990844726591,-7.609667755611213,-40.72499542236329,-89.0409220298875,7.590931185160912,-64.88295872612537,-16.56703211860119,42.86327282447843,15.352690264825666,-17.984439792322874,24.157963303762102,2,25.600006103515625,29.350006103515625,38.34999084472656,58.5,6.800003051757784,1,0.00641573986493027,-1.5333380805362882,235.1999969482422,-1.631576833964431,233.6000061035156,-1.0370393394632291,233.3999938964844,0.00641573986493027
7891,2019-02-27,231.0,234.1999969482422,228.8000030517578,234.1999969482422,12108966.0,-0.011976060800726107,2.374999403952984,-0.8648647534053867,13.520117431290856,28.7049231990534,30.55128628230358,46.38517917139927,40.28922785563145,63.06643888315398,19.90338204352092,5.399993896484375,-11.866403942344562,-40.69999847412112,-92.31598733989011,10.915990391647881,-66.50799290700559,-14.892004041236618,41.0069488989642,28.571400261975676,-1.796544749450856,25.80799443288449,2,27.75000762939453,31.50000762939453,41.724998474121094,61.30000305175781,8.699996948242188,2,0.030735957158076088,-1.6486475340539084,233.8000030517578,-1.5333380805362882,235.1999969482422,-1.631576833964431,233.6000061035156,0.030735957158076088
7892,2019-02-28,229.0,232.6999969482422,227.1000061035156,231.6000061035156,12885387.0,-0.008658008658008698,1.3333354526149934,0.812502682211564,12.154051638216629,23.48971448012882,26.776241551818202,46.33453228433552,42.0231419028579,64.37778215470007,21.799406650714793,5.599990844726591,-15.159777339874495,-39.88999786376951,-94.44680820927005,14.666812481731029,-67.1684030365198,-12.61159269101924,37.822115397299456,20.21271415075068,-6.612545104687246,27.278405172750272,2,28.900009155273438,32.65000915527344,43.07499694824219,63.30000305175781,9.800003051757812,3,0.0157205506703737,2.374999403952984,231.0,-1.6486475340539084,233.8000030517578,-1.5333380805362882,235.1999969482422,0.0157205506703737
7893,2019-03-01,231.8000030517578,232.8000030517578,228.5,229.3999938964844,11911267.0,0.012227087562261207,-1.0476219886576252,-0.9230782774041331,12.99167968997935,19.09196654203625,17.26353462884208,41.313065431236396,38.9518651413905,60.90479963855023,23.90032003541669,4.3000030517578125,-18.397297785015382,-34.33499526977539,-90.60057546548296,21.93058492593218,-62.467785367629176,-6.202205171921605,29.461017044411903,50.5376679289366,28.76052334190982,28.132790097853785,3,26.100006103515625,29.850006103515625,40.17499542236328,60.5,4.599990844726591,4,0.01682482245530248,1.3333354526149934,229.0,2.374999403952984,231.0,-1.6486475340539084,233.8000030517578,0.01682482245530248
7894,2019-03-04,233.6999969482422,235.3000030517578,231.1000061035156,231.3000030517578,9132450.0,0.008196694872605992,-2.0000108991825205,0.9999936421954889,16.886560213510208,15.34655890970395,8.041622179243006,36.9854805112455,36.73905370576034,58.36158996446363,25.79800288559969,4.199996948242216,-21.95380121264776,-29.69000091552732,-86.69281873006321,27.312816899008567,-58.191409822795265,-1.188592008259377,22.778481188955936,80.48772318313353,53.644435084640406,28.50140890726794,3,6.950004577636719,27.95001220703125,39.27500915527344,57.25,0.3000030517578125,0,0.0042789902141995295,-1.0476219886576252,231.8000030517578,1.3333354526149934,229.0,2.374999403952984,231.0,0.0042789902141995295
7895,2019-03-05,231.0,234.1000061035156,230.6000061035156,233.8999938964844,13708808.0,-0.011553260519897024,1.1212003514126228,-1.2083338631537572,16.71019868288424,14.97315483446534,2.0356213385970534,36.69150409660324,39.12387120438541,60.47757328689295,27.307463884665644,3.5,-26.571036875731522,-29.294998168945312,-86.2732350444245,27.68323870653387,-57.784116606684904,-0.8058797312057209,21.36549205248258,47.56091887717619,17.40439075986891,28.489118437739585,3,0.8000030517578125,30.650009155273438,41.975006103515625,58.05000305175781,3.0,1,0.01688309046097136,-2.0000108991825205,233.6999969482422,-1.0476219886576252,231.8000030517578,1.3333354526149934,229.0,0.01688309046097136
7896,2019-03-06,232.0,234.0,229.0,229.0,13023201.0,0.0043290043290042934,-2.3333333333333335,-1.0344849358603243,15.831164627331475,14.71076849589793,0.7193501468303225,32.58960989251119,37.684861840253916,58.915799501375886,28.64817516924536,5.0,-31.29760449383633,-25.26499786376951,-81.44954877380684,30.919553046267822,-53.357273318788145,2.827277591249157,16.82832401962719,59.756045367002066,26.96843767894439,28.09227545501866,3,-0.1999969482421875,29.650009155273438,43.17500305175781,57.05000305175781,3.1999969482421875,2,0.037068991825498276,1.1212003514126228,231.0,-2.0000108991825205,233.6999969482422,-1.0476219886576252,231.8000030517578,0.037068991825498276
7897,2019-03-07,227.3000030517578,232.1000061035156,227.3000030517578,231.8999938964844,9530800.0,-0.020258607535526663,-1.086962002222468,-1.5333302815755303,12.291937871542103,14.22020197580733,4.987562791995401,34.02503246398902,42.078835142584694,63.014602410674456,29.916892711789288,4.800003051757784,-36.76283312630022,-26.78499526977538,-82.14730979159845,28.57731925204766,-54.466152530686884,0.8961619911361254,18.486356459613745,0.0,-31.23314842590421,27.68115726091152,3,4.4499969482421875,34.350006103515625,48.87499237060547,61.75,7.6999969482421875,3,0.0545534260008822,-2.3333333333333335,232.0,1.1212003514126228,231.0,-2.0000108991825205,233.6999969482422,0.0545534260008822
7898,2019-03-08,223.8000030517578,226.3999938964844,223.1999969482422,225.1000061035156,19495555.0,-0.015398152014995947,-1.5599819337040406,0.2826099215497574,11.822668059500984,13.990233394072106,7.768145060132099,33.89961343424727,45.32254540952954,65.93485404801936,31.365372391210133,4.100006103515625,-35.439798118035185,-26.879995727539068,-80.80784126262648,27.047849807548374,-53.84391849508279,0.08392704000465301,19.370266982513897,4.958725626934145,-24.393293730881012,26.963922767543718,3,5.4499969482421875,35.900001525878906,53.274986267089844,65.25,10.300003051757784,4,0.06702412777237976,-1.086962002222468,227.3000030517578,-2.3333333333333335,232.0,1.1212003514126228,231.0,0.06702412777237976
7899,2019-03-11,223.6999969482422,229.3000030517578,223.6999969482422,226.6000061035156,6809180.0,-0.00044685479066997047,-2.862060982347215,2.230771036538872,9.469697334586115,13.519786172093552,6.778117304699833,30.009350877931155,45.030863876830836,65.48856241019098,32.359276305162474,5.600006103515625,-33.83797400612076,-23.47000198364259,-74.62005992786987,27.680055960584696,-49.04503095575626,2.105026988471053,16.2750293922648,4.5871521104007575,-16.43447285700966,25.575028972113643,3,5.5500030517578125,36.00000762939453,53.74999237060547,65.35000610351562,7.5,0,0.0567724502525615,-1.5599819337040406,223.8000030517578,-1.086962002222468,227.3000030517578,-2.3333333333333335,232.0,0.0567724502525615
7900,2019-03-12,225.8999938964844,227.6999969482422,223.3000030517578,227.6999969482422,7370481.0,0.0098345864025704,3.888873818505489,0.620688747993998,34.64284624372213,15.86675604014147,3.732129620747912,24.497337954099635,42.45344370969255,62.674468679059515,34.75620084012545,4.399993896484375,-32.06814727344283,-18.370005035400368,-67.27954692151602,30.539536850715308,-42.82477597845818,6.08476590765747,11.391027741260217,24.999964678739268,1.2647488597004752,24.454770943057834,3,3.3500061035155966,33.800010681152315,52.17499542236325,63.15000915527341,0.7000122070311932,1,0.035856601692638046,-2.862060982347215,223.6999969482422,-1.5599819337040406,223.8000030517578,-1.086962002222468,227.3000030517578,0.035856601692638046
7901,2019-03-13,227.0,227.1999969482422,223.6000061035156,225.1000061035156,12244722.0,0.004869438394140335,2.1304434360321878,-1.0555503751112942,38.57143947056355,18.802021354846683,2.2406859065145,20.09592961696086,41.09384762898395,60.968511417017,37.80683431543117,3.599990844726591,-30.187313292112094,-14.519998931884771,-60.60031896498958,31.56032110122004,-37.56015894843716,8.52016108466762,8.036457687424218,42.69661958163543,15.904061141035832,23.040160016552406,3,2.25,32.70000457763672,52.849998474121094,62.05000305175781,0.6999969482421875,2,0.03083700440528636,3.888873818505489,225.8999938964844,-2.862060982347215,223.6999969482422,-1.5599819337040406,223.8000030517578,0.03083700440528636
7902,2019-03-14,227.1000061035156,229.6999969482422,225.3999938964844,225.6999969482422,6531175.0,0.00044055552209520954,-3.29997024558843,0.7368492908655517,38.35125193196,21.619751603955645,2.0593894694439143,16.369581024874464,40.681704563299405,60.26496752410813,40.82112901407614,4.300003051757784,-28.089812094405943,-11.584993743896518,-53.50151438364358,30.331526895850573,-32.543254063770036,9.373266575977027,6.0426178656394995,60.00014085036014,29.232662492584723,20.958260319873542,3,2.1499938964844034,32.59999847412112,53.7499923706055,61.949996948242216,3.299987792968807,3,0.03566706572889511,2.1304434360321878,227.0,3.888873818505489,225.8999938964844,-2.862060982347215,223.6999969482422,0.03566706572889511
7903,2019-03-15,223.8000030517578,231.0,221.8999938964844,228.5,34982218.0,-0.014531056640542772,-1.141174062977405,-3.3571187235017192,30.74325752397327,23.159384638451538,4.587698708762417,15.552418214134889,43.72150250441854,62.915359096446366,43.840275791375454,9.100006103515597,-25.73541113783952,-11.764996337890636,-47.64468861498199,24.114695939200715,-29.704842476436312,6.174849800655039,7.751800594051218,20.87920748250246,-12.231595256402763,17.939846138545683,3,4.1999969482421875,35.19999694824219,57.70000457763672,65.25,2.800003051757784,4,0.050044668433949946,-3.29997024558843,227.1000061035156,2.1304434360321878,227.0,3.888873818505489,225.8999938964844,0.050044668433949946
7904,2019-03-18,234.8999938964844,235.1999969482422,223.3000030517578,224.1999969482422,15889169.0,0.049597813643279975,1.1061930411838656,-2.276596573587999,51.399479337543454,27.013749155635892,-7.067382483213919,0.4675808233890564,32.301168002965,51.22051406886132,46.72849939115692,11.899993896484375,-22.676302336950812,1.879994201660196,-25.118139119817357,28.87812752313772,-11.61907245907858,15.379060862398973,-13.0,97.74433847428227,59.81010083143377,13.499066660738766,3,-6.349998474121122,24.100006103515597,48.0000076293945,54.15000915527341,-18.899993896484403,0,-0.0034056526766933493,-1.141174062977405,223.8000030517578,-3.29997024558843,227.1000061035156,2.1304434360321878,227.0,-0.0034056526766933493
7905,2019-03-19,236.8999938964844,242.3999938964844,235.3000030517578,235.3000030517578,13677607.0,0.008514261609054552,-7.875039339290688,0.14953189729548808,57.66232973569403,31.661656389898404,-9.099349482813096,-5.84899626996355,29.97166978537561,48.545028205637294,49.03201138227748,7.5,-19.701542536609452,6.429994201660179,-1.9737869641199097,14.833775367440268,2.228103618770149,10.63188478455021,-15.0,73.17073170731707,32.64549857884381,4.201890582890041,3,-4.75,20.90000915527341,46.77500915527341,52.15000915527341,-16.699996948242216,1,-0.024060772879263448,1.1061930411838656,234.8999938964844,-1.141174062977405,223.8000030517578,-3.29997024558843,227.1000061035156,-0.024060772879263448
7906,2019-03-20,233.5,238.5,233.5,236.0,12703247.0,-0.01435202188299789,-3.0,-1.5625089407478479,55.639098606975594,36.478007582724345,-6.106352679034046,-2.6643644706733483,32.799212183205555,51.3339207169883,48.2224666486597,5.0,-17.597753491409946,3.080000305175787,-5.234246242080445,11.394246852432019,-1.0771229684523291,7.237123578803903,-10.780006103515603,56.585395626905346,12.93347585252743,4.157123273628111,3,-1.3500061035155966,21.800003051757812,50.32500457763672,55.55000305175781,-11.0,2,-0.029550295059890375,-7.875039339290688,236.8999938964844,1.1061930411838656,234.8999938964844,-1.141174062977405,223.8000030517578,-0.029550295059890375
7907,2019-03-21,236.6000061035156,237.1999969482422,231.6999969482422,233.5,7116626.0,0.013276257402636382,1.5581467970646266,-1.2400024414062387,55.970153502670456,41.383283743076504,-8.659008575521256,-5.81023541878389,29.041365478013375,47.54681627266851,47.247827827902036,5.5,-15.085895547927095,6.02000579833981,-2.651203844634466,14.691215441314085,1.684400976852686,10.355610619826933,-13.092812207031187,71.70737661966436,27.73153554903344,4.335604821487136,3,-4.450012207031193,18.699996948242216,46.50000000000003,52.34999084472659,-14.100006103515597,3,-0.037616267648697965,-3.0,233.5,-7.875039339290688,236.8999938964844,1.1061930411838656,234.8999938964844,-0.037616267648697965
7908,2019-03-22,236.8000030517578,238.8000030517578,234.6999969482422,237.3999938964844,5945298.0,0.0008452956174258563,1.4117618019683784,-0.19354505271656228,54.0259819526177,46.3339820339689,-7.622630078246516,-6.069385155119619,28.17873663970977,46.63474762467882,46.19787670307934,4.100006103515625,-12.494130558684276,6.060002899169916,-2.9570326075629794,15.077038405902812,1.5514851458034684,10.568520652536364,-12.537097155273415,70.68066215187365,30.029394217206168,4.5085177533664496,3,-4.650009155273409,18.5,48.57500457763672,49.25,-5.600006103515625,4,-0.02702706534118815,1.5581467970646266,236.6000061035156,-3.0,233.5,-7.875039339290688,236.8999938964844,-0.02702706534118815
7909,2019-03-25,234.8000030517578,236.3999938964844,232.8999938964844,235.0,5290097.0,-0.0084459458370989,1.3333452013407014,0.33333333333331755,55.02645865736392,48.59882785770687,-4.338779834751307,-4.322505265132236,29.550125376900496,47.90860687967023,45.16127597640385,3.900009155273409,-9.028371778975412,4.080002593994152,-4.897067220807401,13.057072408795705,-0.4085323134066243,8.568537501394928,-9.811613635273403,28.972027922165815,-10.35886332622836,4.488534907400769,3,-2.650009155273409,20.5,50.57500457763672,49.25,-12.300003051757812,0,-0.034923325560752505,1.4117618019683784,236.8000030517578,1.5581467970646266,236.6000061035156,-3.0,233.5,-0.034923325560752505
7910,2019-03-26,235.3000030517578,237.8999938964844,233.8999938964844,234.6000061035156,5660809.0,0.002129471863293819,-2.8094850574379606,-3.500038147554884,54.4235962222023,50.360178607888955,-3.760635689960708,-4.958596993333799,28.385349623054026,46.64127743885865,43.84704775771876,4.0,-4.9062039044147525,4.505002593994135,-4.6045005349381825,13.614505722926452,-0.04974897047202376,9.059754158460294,-9.615149456073397,50.70426772919326,13.380470964404836,4.5547515644661525,3,-3.150009155273409,20.0,50.07500457763672,48.59999084472656,-15.0,1,-0.08202296133210196,1.3333452013407014,234.8000030517578,1.4117618019683784,236.8000030517578,1.5581467970646266,236.6000061035156,-0.08202296133210196
7911,2019-03-27,238.1000061035156,239.0,235.6000061035156,236.6999969482422,5768791.0,0.011899715322748472,1.1249982118589692,2.0000217983650006,65.25423765342296,53.34939924360707,-5.387022402826261,-7.588477668288078,24.987757743233175,42.999407379135874,42.3261092283702,3.6999969482421875,-0.3398533970641324,6.950005340576155,-2.728729383221008,16.628740064373318,2.1106379786775733,11.789372702474736,-11.746546895799185,87.67132164050687,43.74153956942184,4.839367361898588,3,-5.950012207031193,-0.05001068115231533,47.275001525878935,45.449996948242216,-24.200012207031193,2,-0.07517853295430521,-2.8094850574379606,235.3000030517578,1.3333452013407014,234.8000030517578,1.4117618019683784,236.8000030517578,-0.07517853295430521
7912,2019-03-28,232.6000061035156,239.3000030517578,232.6000061035156,237.0,8948986.0,-0.02309953741710047,-2.0454573828365863,-3.142832230711466,61.76470708232031,56.7962269723123,1.0898028026875295,-1.9024872129684525,29.862294329192565,47.70483065731773,40.76271243947886,6.699996948242216,0.6550978347925138,1.2700050354003736,-8.37421398910027,10.914224059901017,-3.5521044768499337,6.092114547650681,-5.604685508248451,0.0,-46.841028910401775,4.822109512250319,3,0.24999237060549717,-0.45001220703119316,32.72499847412112,38.50000000000003,-23.600006103515597,3,-0.04342220910785666,1.1249982118589692,238.1000061035156,-2.8094850574379606,235.3000030517578,1.3333452013407014,234.8000030517578,-0.04342220910785666
7913,2019-03-29,235.6999969482422,236.3999938964844,232.6000061035156,234.8000030517578,9486261.0,0.013327561321503145,2.3043547488256984,-0.2045443511190937,64.85148739223479,58.290894533944666,-0.16165665006636232,-4.949060327951855,25.953644035940442,43.82341631114673,39.132766480174894,3.799987792968807,1.5890576175805506,4.174996185302746,-5.664960247234831,14.014952617840322,-0.7449820309660424,9.094974401571534,-8.08848942092635,46.268541145229804,-5.672880661845106,4.919978216268792,3,1.3499984741210938,-3.550003051757784,27.62500762939453,32.19999694824219,-25.09999084472659,4,-0.056003381922575035,-2.0454573828365863,232.6000061035156,1.1249982118589692,238.1000061035156,-2.8094850574379606,235.3000030517578,-0.056003381922575035
7914,2019-04-01,234.6999969482422,237.3000030517578,233.5,234.6999969482422,6743231.0,-0.004242681429561412,-2.166677263074908,0.0,61.2244945623043,58.68669062579026,0.9018270985791617,-4.079457489323261,26.274657310612724,43.93084498810106,37.80716217421038,3.8000030517578125,2.5828726229068764,3.1249961853027344,-6.7714946302203884,13.021487000825857,-1.823249222458827,8.073241593064296,-6.496949966159605,31.343161212596314,-23.014503455268233,4.94824540776156,4,0.8000030517578125,-2.550003051757784,28.025009155273438,32.100006103515625,-23.0,0,-0.014912654646398904,2.3043547488256984,235.6999969482422,-2.0454573828365863,232.6000061035156,1.1249982118589692,238.1000061035156,-0.014912654646398904
7915,2019-04-02,234.8999938964844,236.3999938964844,230.0,234.8999938964844,11055651.0,0.0008521386912772044,3.266662597656269,0.0,60.31331124593036,59.20604758567412,0.4339274183812165,-4.186963612967276,25.264717682051554,42.75213919766637,36.53337802005245,6.399993896484403,4.2468909352143385,3.1299934387207315,-6.871921909791695,13.131908787233158,-1.8709642355354674,8.13095111297693,-6.129069037825758,52.68808912442502,-3.014718341219165,5.0009576742562105,4,-0.24999237060549717,-2.75,26.57501220703122,29.49999999999997,-29.399993896484403,1,-0.052788395992674375,-2.166677263074908,234.6999969482422,2.3043547488256984,235.6999969482422,-2.0454573828365863,232.6000061035156,-0.052788395992674375
7916,2019-04-03,240.6000061035156,240.6000061035156,236.6000061035156,236.6999969482422,11446442.0,0.024265697552734222,1.0512772358964426,100.0,65.37585635186286,60.25112568002883,-4.641095990033534,-9.707351066041525,18.784956205437794,36.128561693333864,34.80316840487341,5.700012207031193,4.5285622571324495,8.400005340576143,-2.3546760900223944,19.15468677117468,3.0226646252768887,13.777346055875398,-11.28391848334391,100.0,42.98845009124693,5.377340715299264,4,-5.300003051757784,-8.450012207031193,20.67500305175784,22.55000305175784,-33.70001220703119,2,-0.08437241287111164,3.266662597656269,234.8999938964844,-2.166677263074908,234.6999969482422,2.3043547488256984,235.6999969482422,-0.08437241287111164
7917,2019-04-04,239.6999969482422,241.0,238.1000061035156,240.1999969482422,7756355.0,-0.003740686336001997,1.7618909217735292,-0.12820482724352672,69.15661915239082,61.932307591114736,-3.6376466852419185,-8.253916542058164,18.83677127759745,36.181408767294954,32.84322666122952,2.8999938964844034,4.3529510751153,6.879996490478504,-4.11236490496529,17.8723578859223,1.383815792756593,12.376177188200415,-9.860553077017983,88.18179043856534,25.500934304553645,5.4961806977219005,4,-4.1999969482421875,-7.550003051757784,20.925010681152344,22.800010681152344,-32.59999084472659,3,-0.10763455728090277,1.0512772358964426,240.6000061035156,3.266662597656269,234.8999938964844,-2.166677263074908,234.6999969482422,-0.10763455728090277
7918,2019-04-05,238.8000030517578,240.1999969482422,235.6000061035156,240.1999969482422,4952416.0,-0.003754667951367141,5.571444141689414,2.79998779296875,56.230045966488156,62.06603951435076,-2.7089980373926608,-6.5061132759478255,18.728449485412057,36.228390179456085,30.642353109228665,4.599990844726591,4.509517795892634,5.230002593994129,-5.2037697045817595,15.663774892570018,0.013116444706184893,10.446888743282074,-8.458137179523192,80.00002774325284,20.85581174629929,5.216886149287945,4,-3.3000030517578125,-6.650009155273409,20.975006103515625,22.850006103515625,-35.0,4,-0.12479063095028065,1.7618909217735292,239.6999969482422,1.0512772358964426,240.6000061035156,3.266662597656269,234.8999938964844,-0.12479063095028065
7919,2019-04-08,236.3999938964844,239.6000061035156,235.6999969482422,237.5,6693066.0,-0.0100502894665091,-2.120007324218727,0.7857220708446664,49.21135677056759,61.486901797502455,-0.06499764560450672,-3.2737132769803168,20.190746052324272,37.73680381431191,28.89931144324197,3.900009155273409,4.368836642357223,2.1949935913086165,-7.204105114182937,11.59409229680017,-2.5045557614371603,6.894542944054393,-5.5758029032797936,58.181762695312756,0.7782717084669102,4.699549352745776,4,-0.8999938964844034,-4.25,23.375015258789034,25.250015258789034,-35.199996948242216,0,-0.10913700701813978,5.571444141689414,238.8000030517578,1.7618909217735292,239.6999969482422,1.0512772358964426,240.6000061035156,-0.10913700701813978
7920,2019-04-09,234.0,236.3999938964844,233.8999938964844,236.3999938964844,4997146.0,-0.010152258707482487,1.0833386315374047,2.1818005271189613,50.81433192375975,59.882467827539884,2.381654548694911,-0.2485145316602484,21.444616013956477,39.39463970042351,27.12156666543382,2.5,4.249594951462683,-0.6100006103515625,-9.16222909176389,7.942227871060766,-4.886114851057727,3.6661136303546016,-2.712776890664202,1.4085354583861294,-53.78107043742903,4.276114240706169,4,1.5,-1.8500061035155966,17.150005340576172,27.650009155273438,-36.19999694824219,1,-0.09529915834084535,-2.120007324218727,236.3999938964844,5.571444141689414,238.8000030517578,1.7618909217735292,239.6999969482422,-0.09529915834084535
7921,2019-04-10,234.0,234.5,230.8999938964844,233.8999938964844,9777236.0,0.0,5.54542932445549,-0.041669315768714695,45.289845056982756,58.05192760250237,1.943261930885484,0.31916019499453796,20.162028762534874,38.65612435436549,25.38683032802489,3.6000061035155966,4.231537742385001,-0.9600006103515568,-8.738891052769276,6.818889832066162,-4.849445831560416,2.9294446108573027,8.399993896484403,30.69311118967097,-21.481493288461298,3.889445221208855,4,1.5,-1.8500061035155966,12.725006103515625,27.650009155273438,-26.899993896484403,2,-0.1217948717948718,1.0833386315374047,234.0,-2.120007324218727,236.3999938964844,5.571444141689414,238.8000030517578,-0.1217948717948718
7922,2019-04-11,235.1999969482422,236.0,233.3999938964844,233.8999938964844,9526734.0,0.005128192086505168,-1.2608718727817048,12.999237107113572,47.20278712926751,56.09096090661711,1.2861066922441182,-0.2560178027873121,17.741091286557037,36.69154489471214,23.971071568636585,2.6000061035155966,4.239681476973885,-0.1650032043457088,-7.00798640202035,6.6779799933289326,-3.5864948031830295,3.256488394491612,6.969996948242226,46.23657678203713,-3.448541889112164,3.421491598837322,4,0.3000030517578125,-3.050003051757784,11.525009155273438,26.45001220703125,-35.84999084472659,3,-0.12032314378807352,5.54542932445549,234.0,1.0833386315374047,234.0,-2.120007324218727,236.3999938964844,-0.12032314378807352
7923,2019-04-12,235.0,236.5,234.5,235.0,5131430.0,-0.0008503271719267902,-3.0,0.0,50.373128592291465,54.885253576615696,1.5381162858359403,0.8707190727191687,16.63784670068202,36.11963097870796,22.15085218778087,2.0,3.549206525250355,-0.9250000000000114,-5.0934923702641015,3.2434923702640788,-3.0092461851320707,1.159246185132048,6.944593896484406,47.126440813520304,-4.964815938859033,2.0842461851320464,4,0.5,-2.8500061035155966,11.700004577636719,26.650009155273438,-39.94999694824219,4,-0.11872337828291235,-1.2608718727817048,235.1999969482422,5.54542932445549,234.0,1.0833386315374047,234.0,-0.11872337828291235
7924,2019-04-15,234.1000061035156,236.1999969482422,233.1999969482422,235.8000030517578,6805529.0,-0.003829761261635811,1.4000146485269076,-100.0,47.79412300941495,53.494232661447306,2.61952187706288,1.7999935390421342,16.142466178682383,36.15001781819606,21.140690419574216,3.0,3.3567855755807727,-1.7849945068359716,-6.0098713902748955,2.4398823766029523,-3.8974329485554335,0.32744393488349033,7.623695792968817,57.143012844615924,4.674875918710143,2.112438441719466,4,1.849990844726591,-1.9500122070311932,10.374996185302763,25.599998474121122,-38.800003051757784,0,-0.12943187638517006,-3.0,235.0,-1.2608718727817048,235.1999969482422,5.54542932445549,234.0,-0.12943187638517006
7925,2019-04-16,231.1999969482422,234.6000061035156,230.1000061035156,232.1999969482422,12360562.0,-0.012387907217700223,-1.8125160933461262,0.5882363500910943,37.362622007419276,50.38165106762025,5.519976572156708,4.480811628262359,17.4460102907683,38.226580251364794,21.48100780236482,4.5,2.6520467524102003,-4.400003814697271,-9.080986098332772,0.28097846893822975,-6.740494956515022,-2.059512672879521,10.307230788242236,17.187373340009426,-29.55433296084011,2.340491141817747,4,4.350006103515625,0.9499969482422159,13.275005340576172,28.50000762939453,-32.44999694824219,1,-0.12975778717988473,1.4000146485269076,234.1000061035156,-3.0,235.0,-1.2608718727817048,235.1999969482422,-0.12975778717988473
7926,2019-04-17,226.6000061035156,231.3000030517578,226.3000030517578,230.1000061035156,8438490.0,-0.019896154435315005,-1.4390207593655668,3.5,38.63636100916106,46.99051127392805,8.856588459945584,8.998737564877416,20.372839128778793,41.924904848689124,21.814224994253156,5.0,2.073177270580345,-8.654994964599638,-14.781546012729336,-2.5284439164699393,-11.718270488664501,-5.591719440534774,14.450932767650073,2.941207269767713,-47.65941733685972,3.0632755240648524,4,6.649993896484403,5.549987792968807,17.874996185302763,33.09999847412112,-28.200012207031193,2,-0.1270962148103445,-1.8125160933461262,231.1999969482422,1.4000146485269076,234.1000061035156,-3.0,235.0,-0.1270962148103445
7927,2019-04-18,227.6999969482422,228.6000061035156,226.3000030517578,227.6000061035156,4356395.0,0.004854328398491203,1.4210441779969747,-0.028568812779025978,33.60655327632547,44.47678986390997,6.5658587977353875,7.5867708519930375,17.632776150397092,39.866201560352465,21.975867447718173,2.300003051757784,1.5260541831769672,-7.110003662109364,-14.062443935676583,-0.1575633885421439,-10.586223798892973,-3.6337835253257538,12.465885773758998,13.72543446422935,-35.877257033330324,3.4762201367836134,4,5.250007629394531,4.449996948242216,16.775005340576172,32.00000762939453,-28.09999084472659,3,-0.09046987756178637,-1.4390207593655668,226.6000061035156,-1.8125160933461262,231.1999969482422,1.4000146485269076,234.1000061035156,-0.09046987756178637
7928,2019-04-23,230.3999938964844,230.3999938964844,225.5,229.0,7732816.0,0.01185769426626715,6.000021798364879,14.001220814890246,41.762443371456996,43.64913281956435,2.8485718679319803,4.61956469649482,13.25802861327898,36.186315620496856,22.263879789089415,4.899993896484403,0.20198549063781002,-4.090006256103493,-11.243041180465042,3.063028668258056,-7.666523718284253,-0.5134887939227326,8.933936045302175,45.794348542215076,-5.865320368836215,3.576517462180768,4,0.6000061035155966,1.75,14.075008392333956,29.300010681152315,-30.299987792968807,1,-0.13476557558816238,1.4210441779969747,227.6999969482422,-1.4390207593655668,226.6000061035156,-1.8125160933461262,231.1999969482422,-0.13476557558816238
7929,2019-04-24,226.6000061035156,232.0,224.3999938964844,231.3000030517578,13230470.0,-0.016493003010564666,1.4918090197088725,-3.3571553133514507,36.02694796287327,42.006090157243634,5.713026666853949,8.193833101669554,15.240104055837293,38.932854967503914,22.230237768767438,7.600006103515597,-1.4060476534066595,-7.47999420166019,-15.451416484946463,0.49142808162608276,-11.465705343303313,-3.494283060017068,11.627209442928063,21.568721315006414,-28.723207160879184,3.9857111416431326,4,3.849990844726591,6.249992370605497,16.899993896484403,32.449996948242216,-26.600006103515597,2,-0.13923213681355806,6.000021798364879,230.3999938964844,1.4210441779969747,227.6999969482422,-1.4390207593655668,226.6000061035156,-0.13923213681355806
7930,2019-04-25,216.0,220.0,212.1000061035156,217.1999969482422,31844361.0,-0.04677848992940137,1.3235265738424165,0.25531866540700254,14.45083314811103,38.579533278480106,15.076694771154507,18.207292535214748,24.1839226083203,48.49330179563691,22.961696645403144,14.5,-2.584248055546368,-17.115000152587896,-28.434340576289912,-5.79565972888588,-22.77467036443889,-11.455329940736902,20.844493381447734,19.597965289694834,-23.398030406156153,5.659670211851007,4,8.300003051757812,11.25,27.77499771118164,43.05000305175781,-13.5,3,-0.09583331920482496,1.4918090197088725,226.6000061035156,6.000021798364879,230.3999938964844,1.4210441779969747,227.6999969482422,-0.09583331920482496
7931,2019-04-26,220.1999969482422,221.1999969482422,214.8000030517578,215.8999938964844,20533172.0,0.019444430315936012,1.0317431099334669,-3.5833449893823754,24.27438147492653,36.03193265022,9.73728669970447,13.278298597620477,18.403647294305017,43.38896496603536,23.836363003895922,6.399993896484375,-3.3187269844839875,-12.020002746582037,-24.4553680897086,0.4153625965445258,-18.237685418145304,-5.80232007501877,13.675157959853692,40.70348406567884,3.281779167196639,6.217682671563274,4,4.100006103515625,6.350006103515625,24.775001525878906,38.850006103515625,-18.0,4,-0.09741143163268973,1.3235265738424165,216.0,1.4918090197088725,226.6000061035156,6.000021798364879,230.3999938964844,-0.09741143163268973
7932,2019-04-29,222.5,223.0,219.0,219.6999969482422,8007661.0,0.010445063958372414,1.1052614671715448,0.6511630382711493,29.262068138112,33.68625926642228,6.08638647985876,10.73312461722469,14.45948233214338,40.16646149061637,24.251759646214744,4.0,-3.959885835255477,-9.214999389648426,-22.384065706015093,3.954066926718241,-15.799532547831745,-2.630466231465107,8.762137051546233,52.26129189075631,19.389965649238704,6.584533158183329,4,1.6500015258789062,4.0500030517578125,21.224998474121094,36.55000305175781,-27.949996948242188,0,-0.10831463417310383,1.0317431099334669,220.1999969482422,1.3235265738424165,216.0,1.4918090197088725,226.6000061035156,-0.10831463417310383
7933,2019-04-30,222.5,223.5,219.8000030517578,221.3999938964844,14191941.0,0.0,1.3870901054331026,0.3928588945019272,31.165301231125014,31.838612402167847,4.611770715735645,10.217358712934981,12.704049567149497,39.221821649109074,24.650578791509137,3.6999969482421875,-4.478484894341278,-8.554999542236317,-22.197730196136746,5.087731111664112,-15.376364869186546,-1.733634215286088,6.462681337782556,52.26129189075631,21.65833136501864,6.821365326950215,4,0.8500061035155966,4.0500030517578125,21.224998474121094,36.55000305175781,-25.100006103515597,1,-0.10292132088307593,1.1052614671715448,222.5,1.0317431099334669,220.1999969482422,1.3235265738424165,216.0,-0.10292132088307593
7934,2019-05-01,231.1999969482422,236.6999969482422,228.3000030517578,229.5,21961940.0,0.03910110987974025,-3.097567148125956,1.5454431960050337,46.75925320885167,32.88268253566034,-5.076725054649927,1.308809499544168,2.3264173131887844,29.62936194596557,24.410538010495024,14.199996948242188,-5.0043062855083065,0.3199974060058537,-13.215235306076892,13.855230118088599,-6.447618950035519,7.087613762047226,-19.09999084472659,77.64226810198585,41.555813700202634,6.7676163560413745,5,-6.799995422363281,-4.649993896484375,12.525001525878906,27.850006103515625,-32.34999084472659,2,-0.13451553311087983,1.3870901054331026,222.5,1.1052614671715448,222.5,1.0317431099334669,220.1999969482422,-0.13451553311087983
7935,2019-05-02,222.5,230.8000030517578,222.5,230.5,17717541.0,-0.037629745082521815,-1.0750007629394531,-4.705890800728833,38.92099410933888,32.91430843568009,2.5249179312386048,9.520309715586848,9.145395194197278,37.481032090014764,23.970263561319726,8.699996948242188,-5.916768707754926,-7.759999847412104,-21.651216587698627,6.13121689287442,-14.70560821755538,-0.8143914772688277,-9.907994079589884,35.15981321564786,-1.5424023661429516,6.945608370143265,5,1.9000015258789062,4.0500030517578125,21.224998474121094,36.55000305175781,-24.5,3,-0.101123595505618,-3.097567148125956,231.1999969482422,1.3870901054331026,222.5,1.1052614671715448,222.5,-0.101123595505618
7936,2019-05-03,220.3000030517578,225.8000030517578,219.5,225.3000030517578,9750991.0,-0.009887626733672716,1.1000010172526042,0.625,35.91682021615,33.171004762327264,4.176481294802272,10.668482539989071,11.121531170008723,38.81129697786861,24.440709010725186,6.3000030517578125,-6.830938816894019,-8.944996643066418,-22.619939826589786,4.72994654045695,-15.782468234828087,-2.107525051304748,-7.225837310791064,7.344651276264303,-26.988620998978632,6.837471591761678,5,4.099998474121094,6.25,23.42499542236328,38.75,-24.40000915527341,4,-0.08079892330993677,-1.0750007629394531,222.5,-3.097567148125956,231.1999969482422,1.3870901054331026,222.5,-0.08079892330993677
7937,2019-05-07,213.8999938964844,222.0,213.1999969482422,219.3000030517578,16119562.0,-0.02905133484619049,-1.588235030124875,1.0800018310546817,32.14888763123602,32.10283190230271,9.401799235982537,15.84910782411589,17.25415706896922,44.383347958053065,25.242155988744457,8.800003051757812,-7.428802575288387,-14.055005645751919,-28.427124598072908,0.31711330656906966,-21.241065121912413,-6.868946169591425,22.800003051757784,2.9787104180519828,-28.507935698046893,7.186059476160488,5,10.500007629394503,12.650009155273409,21.200000762939425,45.15000915527341,-18.0,1,-0.05469844451657324,1.1000010172526042,220.3000030517578,-1.0750007629394531,222.5,-3.097567148125956,231.1999969482422,-0.05469844451657324
7938,2019-05-08,209.0,212.3999938964844,208.1000061035156,212.0,20565096.0,-0.022907873007493973,1.2631587401018287,0.555554613656596,30.110922492092556,31.445495738882634,12.2334492252823,19.396562725434308,21.817868510685344,48.388147373944946,25.90753349002203,5.799987792968807,-7.940137285957263,-17.464999389648426,-33.21585876492554,-1.71414001437131,-25.340429077286984,-9.589569702009868,27.22999694824219,3.146832813236193,-24.05782939140785,7.875429687638553,5,13.400001525878906,15.550003051757812,23.499996185302734,50.05000305175781,-15.100006103515597,2,-0.06913874137914922,-1.588235030124875,213.8999938964844,1.1000010172526042,220.3000030517578,-1.0750007629394531,222.5,-0.06913874137914922
7939,2019-05-09,210.6000061035156,212.3999938964844,208.5,209.6000061035156,12577487.0,0.007655531595768483,-1.4374868870282325,-0.3333333333333333,33.33333333333333,33.54355131501844,9.080026193850273,16.616519550803986,19.84165836876531,46.23485944130377,26.60886881826128,3.8999938964844034,-8.451623670045961,-14.574993896484415,-31.106541982977575,1.9565541900087453,-22.840767939730995,-6.309219853237835,24.504791210937526,11.013217339633115,-16.737369244008846,8.265774043246576,5,11.79999542236331,13.949996948242216,23.99998855590823,48.449996948242216,-16.850006103515597,3,-0.06267811882466434,1.2631587401018287,209.0,-1.588235030124875,213.8999938964844,1.1000010172526042,220.3000030517578,-0.06267811882466434
7940,2019-05-10,211.6999969482422,212.6999969482422,209.6000061035156,210.6999969482422,6791110.0,0.005223128266130805,1.0666605631510606,1.0,37.22125542465914,34.98209286498873,8.164521648318356,14.503827206912689,18.41562185581691,44.50412720286147,27.07834200797743,3.099990844726591,-9.474236784517927,-12.360002899169928,-29.386100301536487,4.666094503196632,-20.87305160035322,-3.8469541979866335,22.32460871777343,20.338934832890494,-10.114067076627158,8.513048701183282,5,10.700004577636719,12.850006103515625,22.125,47.350006103515625,-13.099990844726591,4,-0.06069906013209925,-1.4374868870282325,210.6000061035156,1.2631587401018287,209.0,-1.588235030124875,213.8999938964844,-0.06069906013209925
7941,2019-05-13,205.5,213.0,203.1000061035156,211.8000030517578,12804952.0,-0.029286712506462642,1.2758614641777943,-6.3000030517578125,32.49211007222418,35.34098641322342,13.47732247095152,19.456758012999728,24.301072551694233,50.10118202331367,27.379331235291417,9.899993896484403,-10.23481984801532,-17.134999847412104,-35.38487631066039,1.114876615836181,-26.259938079036232,-8.010061615787976,27.487621683515613,12.69838450546181,-19.04971058547595,9.12493823162414,5,14.400001525878906,16.550003051757812,27.89999771118164,53.55000305175781,-9.399993896484403,0,-0.03649635036496346,1.0666605631510606,211.6999969482422,-1.4374868870282325,210.6000061035156,1.2631587401018287,209.0,-0.03649635036496346
7942,2019-05-14,206.8999938964844,209.6000061035156,206.1999969482422,206.6999969482422,6680958.0,0.006812622367320609,-4.666696336609696,-0.03174553196230805,31.0788975532854,35.33138600457457,10.763670882571176,16.68325030047967,22.660791034104818,48.27909796828584,28.026321666496656,4.100006103515597,-9.200218158269536,-14.320005798339821,-32.85414049984084,4.214128903161196,-23.587073149090315,-5.052938447589327,24.294370852231197,38.38373874470998,8.064892671983259,9.267067350750503,5,13.000007629394503,15.150009155273409,26.82500457763669,52.15000915527341,-10.649993896484403,1,-0.0531657821387056,1.2758614641777943,205.5,1.0666605631510606,211.6999969482422,-1.4374868870282325,210.6000061035156,-0.0531657821387056
7943,2019-05-15,207.1000061035156,209.0,206.3000030517578,208.3000030517578,9282571.0,0.0009667095840093509,1.0769280428186603,-6.000076295108773,33.333333333333314,33.83961712951698,9.107156161060203,15.057895722228892,22.127594877610278,47.637906372560195,28.81912737766238,2.6999969482421875,-8.787939439619805,-12.724993896484392,-31.091195899192655,5.641208106223871,-21.908094897838538,-3.541892895130246,22.408697126487994,40.40406531382251,8.607499389066362,9.183101001354132,5,9.849998474121122,14.54999542236331,26.72499084472659,51.949996948242216,-11.25,2,-0.05408021186360101,-4.666696336609696,206.8999938964844,1.2758614641777943,205.5,1.0666605631510606,211.6999969482422,-0.05408021186360101
7944,2019-05-16,203.8000030517578,207.5,203.3999938964844,206.1000061035156,10455052.0,-0.015934345507012337,-1.6451470001919943,1.9166740841523666,38.085939770098896,33.74683331404587,9.065016218874689,16.834628717385982,24.987946271529808,50.444320578507984,29.557264204801236,4.100006103515597,-8.874737243894515,-14.509996795654303,-32.916962037444904,3.896968446136299,-23.713479416549603,-5.306514174759002,24.124178350656507,7.070680604063731,-25.183784013695025,9.203482620895302,5,10.650001525878906,17.550003051757784,30.024993896484375,55.25,-15.800003051757812,3,-0.04857708050553444,1.0769280428186603,207.1000061035156,-4.666696336609696,206.8999938964844,1.2758614641777943,205.5,-0.04857708050553444
7945,2019-05-17,201.1999969482422,205.1000061035156,199.3000030517578,203.1000061035156,8978291.0,-0.012757635253103139,-1.0350898796696504,0.8260898409770898,30.846776550443494,33.18349512896737,9.304325019083961,17.99445766130748,27.19606604292872,52.54817187716145,30.026681804333897,5.800003051757784,-9.258736729521559,-15.610002899169928,-34.477842028280804,3.257836229940949,-25.04392246372535,-6.176083334614503,25.2347339362382,13.868571676785363,-16.601795249770156,9.433919564555437,5,9.450004577636719,16.800003051757812,32.625,57.850006103515625,-13.300003051757784,4,-0.03702781839583558,-1.6451470001919943,203.8000030517578,1.0769280428186603,207.1000061035156,-4.666696336609696,206.8999938964844,-0.03702781839583558
7946,2019-05-20,197.8000030517578,203.1000061035156,197.8000030517578,200.8000030517578,10838682.0,-0.016898578270649778,-2.533335367838523,1.5789397601972626,25.64102718442217,32.46039952376583,10.255530620095186,20.159803035555285,30.12434761282907,55.36333451367895,30.08916168712817,5.300003051757784,-11.233452325592111,-17.569996643066418,-37.649007289414385,2.5090140032815498,-27.6095019662404,-7.530491319892434,26.463949606104762,0.0,-26.569126310438214,10.039505323173984,5,7.599998474121094,19.449996948242188,36.024993896484375,61.25,-8.400009155273409,0,0.004044504749317168,-1.0350898796696504,201.1999969482422,-1.6451470001919943,203.8000030517578,1.0769280428186603,207.1000061035156,0.004044504749317168
7947,2019-05-21,207.1000061035156,208.3000030517578,198.5500030517578,198.8999938964844,15000563.0,0.047017203782976136,-1.191012738525897,-2.733337402343731,37.166671752929645,33.24437166385884,-0.12347351908761084,9.736569533329998,20.60249152694726,45.62404164821086,29.793964196500838,10.5,-11.975865821439925,-7.239994049072294,-26.761575392145716,12.281587294001127,-17.000784720609005,2.5207966224644167,14.5175515937365,83.03576415900183,57.24969599663525,9.760790671536709,5,-1.7000045776366903,10.149993896484403,26.72499084472659,51.949996948242216,-15.700012207031193,1,-0.053114435904467516,-2.533335367838523,197.8000030517578,-1.0350898796696504,201.1999969482422,-1.6451470001919943,203.8000030517578,-0.053114435904467516
7948,2019-05-22,199.3500061035156,207.3000030517578,198.4499969482422,206.6999969482422,11886228.0,-0.03742153438723839,1.0701761274099508,-0.8963390125717445,23.031338527781386,32.099705574353074,6.832200754358183,15.853951804199653,28.14884141058903,52.9331276517934,29.937925801400457,8.850006103515625,-12.656276017043751,-13.437494659423862,-32.51494948016466,5.639960161316935,-22.97622206979426,-3.8987672490534635,19.88579612918707,14.761933826264611,-4.280242728263671,9.538727410370399,5,6.04999542236331,17.899993896484403,34.47499084472659,59.699996948242216,-3.400009155273409,2,-0.01555056939354127,-1.191012738525897,207.1000061035156,-2.533335367838523,197.8000030517578,-1.0350898796696504,201.1999969482422,-0.01555056939354127
7949,2019-05-23,195.0500030517578,198.6000061035156,193.1999969482422,197.3000030517578,14672733.0,-0.021570117482338724,1.2268050967437614,0.30612283029091264,24.885642863983435,30.729081956500217,9.716235995178693,18.623977194514623,32.19425309947596,56.69886755829509,30.65067183098163,6.150009155273409,-12.682038901300473,-16.159997558593744,-35.64182433028367,3.32182921309618,-25.90091094443872,-6.419084172748768,22.04221926285038,12.251691097561222,-4.555424461917381,9.740913385844964,5,8.049995422363281,19.899993896484375,38.774993896484375,64.0,2.349990844726591,3,0.004101528014565092,1.0701761274099508,199.3500061035156,-1.191012738525897,207.1000061035156,-2.533335367838523,197.8000030517578,0.004101528014565092
7950,2019-05-24,195.3000030517578,197.8500061035156,194.1999969482422,196.1499938964844,8472288.0,0.0012817226151677907,-1.3934462315831417,0.37777370876737376,26.280840408738513,30.038940882779585,7.705574810467482,17.64852021430403,31.616394308023075,55.90903739354388,29.972485728642372,3.650009155273409,-12.140034710086468,-14.874997711181635,-35.45389294365819,5.70389752129492,-25.164445327419912,-4.585550094943358,18.925152218886467,13.907319567418558,-3.9275022258454833,10.289447616238277,5,6.099998474121094,19.649993896484375,38.74999237060547,63.75,4.1999969482421875,4,-0.03737840725902697,1.2268050967437614,195.0500030517578,1.0701761274099508,199.3500061035156,-1.191012738525897,207.1000061035156,-0.03737840725902697
7951,2019-05-28,198.75,199.1499938964844,195.3500061035156,196.0,10976254.0,0.017665114666321147,1.140845554734107,-3.235328965083816,34.77387548092017,30.449493985850115,3.573153002523412,13.185158342807028,27.836406186267254,51.98967640257521,29.432245945469482,3.849990844726591,-11.951266602922203,-10.352500915527344,-30.967298299740605,10.262296468685918,-20.659899607633974,-0.04510222342071302,12.952136271956022,36.75497224114132,16.337008111947362,10.307398692106636,5,2.3499984741210938,16.199996948242188,35.099998474121094,60.30000305175781,-0.3000030517578125,1,-0.05459122567806585,-1.3934462315831417,195.3000030517578,1.2268050967437614,195.0500030517578,1.0701761274099508,199.3500061035156,-0.05459122567806585
7952,2019-05-29,198.3999938964844,199.75,196.5,196.5,12220463.0,-0.0017610369988205754,-2.4210636213238246,0.690906871448874,38.27433269822579,30.998493915282612,2.8950851907442825,12.26596036871419,27.842326322744185,51.839567395399314,29.21887815800417,3.25,-12.272342997180175,-9.497506713867153,-29.626653155506432,10.631639727772125,-19.56207993468678,0.5670665069524716,11.081885656625957,36.87939501633035,13.686991159370237,10.064573220819632,5,2.3500061035155966,16.550003051757784,34.300003051757784,60.65000915527341,2.1000061035155966,2,-0.04536290462133663,1.140845554734107,198.75,-1.3934462315831417,195.3000030517578,1.2268050967437614,195.0500030517578,-0.04536290462133663
7953,2019-05-30,199.6000061035156,200.0,197.6000061035156,199.5500030517578,5295134.0,0.006048448810221707,4.647105286778633,0.02631748020364998,37.72321930345014,30.958191641210526,0.5803470410650675,9.762923540176331,26.411463326116035,50.18924226890641,29.086729077442854,2.3999938964844034,-11.693341836494312,-7.152494812011753,-26.368781702760458,12.063792078736952,-16.76063825738609,2.4556486333625855,7.9280475370105705,94.11773945629326,66.51853794701387,9.608143445374349,5,1.1499938964844034,15.349990844726591,32.94999313354495,59.449996948242216,5.699996948242216,3,-0.04108222422988572,-2.4210636213238246,198.3999938964844,1.140845554734107,198.75,-1.3934462315831417,195.3000030517578,-0.04108222422988572
7954,2019-05-31,200.1000061035156,200.6000061035156,197.3999938964844,198.25,13436626.0,0.002505009943440051,1.2456177922453442,36.997863899928916,36.87784656503113,31.628310531720267,-0.5584152564843521,7.181738761308253,25.323822307954913,49.1462522167254,31.30279022244412,3.200012207031193,-11.139528720128851,-5.097495269775408,-20.672286928755824,10.477296389205009,-12.884891099265616,2.6899005597148005,5.70868073393649,92.18751117585488,61.03979543216725,7.787395829490204,5,0.6499938964844034,14.849990844726591,31.47499084472659,58.949996948242216,2.799987792968807,4,-0.020739675305789462,4.647105286778633,199.6000061035156,-2.4210636213238246,198.3999938964844,1.140845554734107,198.75,-0.020739675305789462
7955,2019-06-03,200.0,201.3000030517578,198.0500030517578,199.6499938964844,7781914.0,-0.0004997806120198289,1.2033807129704344,0.18919186420546089,42.78215916864105,33.53288075218903,-0.7225091296721473,5.807422674580209,24.758433586645708,48.68440067112644,32.843923697886126,3.25,-10.878347029137416,-4.072501373291004,-17.485395437516786,9.340392690934777,-10.778948405403895,2.6339456588218866,4.295644050746887,78.15119800789365,42.824503988471974,6.7064470321128935,6,0.75,14.949996948242188,31.64999771118164,59.0,1.0,0,-0.013000030517578032,1.2456177922453442,200.1000061035156,4.647105286778633,199.6000061035156,-2.4210636213238246,198.3999938964844,-0.013000030517578032
7956,2019-06-04,202.5,205.8000030517578,195.25,198.8500061035156,12290902.0,0.012499999999999956,1.0585371808307926,10.428372133578398,44.38776900398356,34.33522489119501,-2.7778202157927296,2.00849326073336,21.717978715352842,45.533976605564845,33.77803016249775,10.550003051757812,-10.788249659197618,-0.6825012207031307,-11.712137360222641,10.34713491881638,-6.197319290462872,4.83231684905661,-9.300003051757812,68.72035926844613,32.38492898550406,5.514818069759755,6,-2.25,12.449996948242188,23.275001525878906,51.600006103515625,-1.1000061035155966,1,-0.014814814814814836,1.2033807129704344,200.0,1.2456177922453442,200.1000061035156,4.647105286778633,199.6000061035156,-0.014814814814814836
7957,2019-06-05,202.1999969482422,204.1000061035156,201.1999969482422,202.6999969482422,21363307.0,-0.0014814965518904488,-1.3200073242187274,-0.13698653043819864,43.765896985013406,36.63906471977635,-3.6274433697962536,1.4619754749712683,21.362960073298837,45.12091964687346,34.100748416545606,2.900009155273409,-10.08718134619886,-0.39750442504882244,-10.207352510883368,9.412343660785723,-5.302428467966081,4.507419617868436,-8.747999877929686,65.87672926866308,28.814373499452714,4.904924042917271,6,-2.6999969482421875,12.75,23.225006103515625,50.70001220703125,-2.25,2,-0.01854599434519233,1.0585371808307926,202.5,1.2033807129704344,200.0,1.2456177922453442,200.1000061035156,-0.01854599434519233
7958,2019-06-06,194.5500030517578,196.1499938964844,193.5500030517578,195.6499938964844,9645083.0,-0.03783379827865463,1.4761925522252097,2.199981689453182,39.40435873270668,38.25225537185671,3.6543616055805614,8.404825515973926,28.249086064310887,52.009323690194776,34.31797343917921,8.649993896484375,-8.928019150567195,-7.324998474121088,-17.276855613145216,2.6268586649030397,-12.300927043633152,-2.349069904609024,11.25,8.16326530612245,-31.34232834748577,4.975928569512059,6,5.125,20.399993896484375,30.799999237060547,55.850006103515625,5.050003051757784,3,0.03058338141819128,-1.3200073242187274,202.1999969482422,1.0585371808307926,202.5,1.2033807129704344,200.0,0.03058338141819128
7959,2019-06-07,197.3999938964844,199.25,193.8000030517578,194.6000061035156,9720452.0,0.014649143150968769,-1.4772747764931093,-2.5454646339940767,45.67197920356092,40.40682634905921,1.310595919900038,4.759226277068564,24.717070997460354,48.441711174246706,34.325375546404494,5.4499969482421875,-8.980106669171363,-3.8150070190429517,-13.05593895813493,5.425924920049027,-8.435472988588941,0.8054589505030378,8.155009155273405,31.42849669164564,-10.852389976472843,4.620465969545996,6,2.275009155273409,17.550003051757784,27.550010681152315,53.000015258789034,3.0,4,0.04002031104122605,1.4761925522252097,194.5500030517578,-1.3200073242187274,202.1999969482422,1.0585371808307926,202.5,0.04002031104122605
7960,2019-06-10,198.8500061035156,199.1499938964844,197.5500030517578,198.0500030517578,8581606.0,0.007345553454229492,1.285736084316943,0.28571662125339004,51.25149268688001,42.237672705276964,0.46612673008485217,2.4213065596077854,22.57170301427621,46.260853272904654,34.38577394983201,1.75,-7.4014062883562985,-1.7224952697754077,-9.576791514952305,6.1318009754014895,-5.649643392363856,2.204652852813041,6.464896948242199,43.26533103475742,-4.1835392222104915,3.9271481225884415,6,0.8249969482422159,13.149993896484403,26.624996185302763,51.55000305175784,2.25,0,0.020367048874318394,-1.4772747764931093,197.3999938964844,1.4761925522252097,194.5500030517578,-1.3200073242187274,202.1999969482422,0.020367048874318394
7961,2019-06-11,198.0,199.4499969482422,197.0,198.6999969482422,7094331.0,-0.004274609391126227,1.2272730425374014,-0.8749928474699428,36.417913710943196,42.031403928912226,1.3394106044314356,2.8254862206864857,22.611873189216283,46.39160197133236,33.88888935089726,2.4499969482421875,-5.7194481860507835,-2.1975013732910043,-9.772423651962896,5.3774209053808875,-5.984962512626964,1.5899597660449558,7.079605051757795,42.18005365885419,-0.7356169117294726,3.7874611393359525,6,1.6750030517578125,11.5,27.47500228881836,52.40000915527344,1.8000030517578125,1,0.015151515151515138,1.285736084316943,198.8500061035156,-1.4772747764931093,197.3999938964844,1.4761925522252097,194.5500030517578,0.015151515151515138
7962,2019-06-12,195.8999938964844,198.6499938964844,194.25,197.6499938964844,11181708.0,-0.010606091431896947,1.3466634114583484,2.5000108991825614,43.80609035821129,42.707278490552355,3.405637309432393,4.2785074257460565,24.03825261327856,47.7767879165643,33.49160639587344,4.399993896484403,-4.1733937084239585,-3.747507476806618,-10.856397985360331,3.3613830317470956,-7.301952731083475,-0.19306222252976113,8.949019115273387,39.83039450476175,-6.371972938036798,3.554445254276856,6,3.775009155273409,11.70000457763669,29.575008392333956,54.500015258789034,5.300003051757784,2,0.028075549624091645,1.2272730425374014,198.0,1.285736084316943,198.8500061035156,-1.4772747764931093,197.3999938964844,0.028075549624091645
7963,2019-06-13,195.8999938964844,197.0,192.6999969482422,192.6999969482422,15818066.0,0.0,-1.6875044703526214,-1.8285696847098376,51.8046489025675,44.36581208361196,3.157657354321742,3.5799546529088104,23.250799950692226,46.95252110848443,33.14131188670251,4.3000030517578125,-3.44336753483924,-3.1875068664550383,-9.549888282745513,3.1748745498354367,-6.368697574600276,-0.006316158309800812,8.723038916073392,47.407362196180976,-2.961911866349162,3.1811907081452384,6,3.3500061035155966,6.95000457763669,29.575008392333956,37.2500076293945,10.0,3,0.020673829392245047,1.3466634114583484,195.8999938964844,1.2272730425374014,198.0,1.285736084316943,198.8500061035156,0.020673829392245047
7964,2019-06-14,193.8999938964844,196.3500061035156,193.25,195.1000061035156,12819161.0,-0.010209290772396962,-1.4800048828124772,-0.3750041723290922,47.233187158750944,44.86037074917972,4.677596716255778,5.059653414304137,24.456109466399255,48.186495209823164,32.511085160113964,3.1000061035155966,-3.000116413296837,-4.692506408691372,-11.051611819358499,1.6665990019757544,-7.87205911402495,-1.5129537033577947,10.246117481500761,17.777732566551347,-35.666885663184246,3.1795527053335655,6,5.350006103515597,8.95000457763669,29.575008392333956,31.350006103515597,13.0,4,0.029396660064229918,-1.6875044703526214,195.8999938964844,1.3466634114583484,195.8999938964844,1.2272730425374014,198.0,0.029396660064229918
7965,2019-06-17,193.75,195.6999969482422,193.0,193.5500030517578,6936236.0,-0.0007735631831142786,-3.1538317076892377,-0.16666242815727356,38.636379399553526,44.2213274597986,4.299983448196826,4.872721882902795,23.786837654299347,47.50273550905291,31.514680539310714,2.6999969482421875,-2.6224600594768503,-4.4700004577636605,-11.054786758088255,2.1147858425609343,-7.762393607925958,-1.1776073076013631,9.938266800795446,15.555600766782407,-38.347780689011834,3.2923931501622925,6,4.650001525878906,9.099998474121094,29.72500228881836,31.5,9.550003051757812,0,0.034322549143145364,-1.4800048828124772,193.8999938964844,-1.6875044703526214,195.8999938964844,1.3466634114583484,195.8999938964844,0.034322549143145364
7966,2019-06-18,198.6000061035156,198.8999938964844,192.75,194.5500030517578,16124209.0,0.02503228956653203,1.6451708171857211,20.250324254215162,50.37738108810577,44.95593680458664,-1.2979029936749384,0.09035559433021945,17.97327530890911,41.82913402656962,30.071015658985623,6.149993896484403,-2.1257592848283764,0.3400054931640284,-6.2437577352173435,6.9237687215454,-2.9518761210266575,3.6318871073547143,4.648729903177724,95.16148482857145,37.48930943987902,3.2918816141906797,6,-2.525009155273409,4.249992370605497,24.874996185302763,26.649993896484403,4.599990844726591,1,0.012588116430857221,-3.1538317076892377,193.75,-1.4800048828124772,193.8999938964844,-1.6875044703526214,195.8999938964844,0.012588116430857221
7967,2019-06-19,196.1000061035156,199.1999969482422,193.75,198.0,10472085.0,-0.012588116430857221,1.5348894976650438,-0.4691339419262332,43.70504011741573,45.43379029177653,0.27470540016673795,1.817177005370155,19.48981683036331,43.46188238090318,29.55898302203978,5.4499969482421875,-2.0628441320056936,-1.6099945068359602,-6.767780360342158,3.5477913466702375,-4.188887433589059,0.9688984199171387,6.726780340839667,52.30783315805245,-0.7230672928323187,2.5788929267531047,6,-0.02500915527340908,5.04999542236331,24.874996185302763,26.649993896484403,5.0,2,0.018867908378794818,1.6451708171857211,198.6000061035156,-3.1538317076892377,193.75,-1.4800048828124772,193.8999938964844,0.018867908378794818
7968,2019-06-20,196.25,197.6000061035156,192.3999938964844,196.8000030517578,24073552.0,0.0007648847109429369,3.8372000596155553,0.2894762203054937,42.987241545689656,45.13548610756861,0.43719093280978427,1.4999328549893676,18.366844546348716,42.37123912873079,29.08493993554116,5.200012207031193,-2.2828031944934537,-1.3050003051757812,-6.441547736609834,3.831547126258272,-3.873274020892808,1.2632734105412453,6.171714864510733,56.61771140706149,8.187086108182811,2.5682737157170292,6,-0.32500457763671875,4.4499969482421875,24.72500228881836,26.5,2.5500030517578125,3,0.02522291438594748,1.5348894976650438,196.1000061035156,1.6451708171857211,198.6000061035156,-3.1538317076892377,193.75,0.02522291438594748
7969,2019-06-21,195.8500061035156,197.8999938964844,194.5500030517578,195.6000061035156,16807527.0,-0.0020381854597931737,-1.8510486332057292,-0.45454293244555416,42.52253351984791,44.16560175567616,0.6640267521848386,2.069013379955294,17.84652269044645,41.87778671167359,28.070801812467604,3.349990844726591,-2.5067971746044577,-1.744994354248064,-6.811386435859845,3.321397727363717,-4.27819039505394,0.7882016865578123,5.9704055029135645,50.735450863354735,5.813769055332038,2.533196040805886,6,0.07498931884768467,4.499992370605497,23.449996948242216,26.899993896484403,4.949996948242216,4,0.05131471779304886,3.8372000596155553,196.25,1.5348894976650438,196.1000061035156,1.6451708171857211,198.6000061035156,0.05131471779304886
7970,2019-06-24,188.0,196.0500030517578,186.0,195.6000061035156,15671186.0,-0.0400817250899983,1.364706600413603,-30.400024414062386,28.09668077604985,43.24102031846579,7.6137752186740215,9.849046117814225,24.743391181515506,48.699792912062804,27.420796787951236,10.050003051757812,-2.0975722659427447,-9.230000305175793,-15.816383066202661,-2.643617544148924,-12.523191685689227,-5.936808924662358,13.25518654383248,15.151518654451927,-25.654371167763607,3.2931913805134307,6,4.599998474121094,9.150001525878906,29.900005340576172,34.75,10.350006103515597,0,0.10053188242810851,-1.8510486332057292,195.8500061035156,3.8372000596155553,196.25,1.5348894976650438,196.1000061035156,0.10053188242810851
7971,2019-06-25,187.8999938964844,192.1499938964844,185.3000030517578,187.0,17225571.0,-0.0005319473591255397,-2.186051298065335,-0.11842015443488735,28.26747861335211,41.514507902370326,6.850871804300084,9.585998480138954,23.869445960109175,47.70489610325717,27.034517214085195,6.849990844726591,-2.254696796284577,-8.787506103515597,-16.532243791258225,-1.0427684157729686,-12.659874947386925,-4.915137259644268,12.134777723841466,18.704978319337158,-18.147655892870596,3.872368843871315,6,4.350006103515597,8.900009155273409,26.42500686645505,32.95000457763669,8.75,1,0.08195853994416513,1.364706600413603,188.0,-1.8510486332057292,195.8500061035156,3.8372000596155553,196.25,0.08195853994416513
7972,2019-06-26,189.3999938964844,189.5,187.1999969482422,187.5500030517578,11882878.0,0.007982969924024363,1.2439020759365533,2.055559323183311,40.37382015402529,40.24441581919896,4.840962513374166,7.775841193210994,21.35415859282614,45.14432419429343,26.753963685747845,2.3000030517578125,-2.833043646324967,-6.837506103515608,-15.185650286317156,1.5106380792859397,-11.011578194916382,-2.663434012114834,9.161300866984647,32.539633522373066,-7.613936548058753,4.174072091400781,6,2.8500061035155966,7.400009155273409,21.92500686645505,30.70000457763669,6.300003051757784,2,0.07286168688738237,-2.186051298065335,187.8999938964844,1.364706600413603,188.0,-1.8510486332057292,195.8500061035156,0.07286168688738237
7973,2019-06-27,191.3999938964844,193.3000030517578,189.1000061035156,189.1000061035156,12581945.0,0.010559662431103733,-2.65219064299545,1.2432427974035303,38.41699933544791,39.26483939438752,2.386472177590406,5.407251095205623,18.347625859992178,42.05747119181086,26.170863937500833,4.199996948242216,-2.7159715290501936,-4.427505493164034,-12.885048830086305,4.030037843758237,-8.656277161625155,-0.1987338247029129,5.8351716958135285,48.41266092887352,6.85984441602578,4.228771668461131,6,0.8500061035155966,4.900009155273409,19.92500686645505,28.70000457763669,3.950012207031193,3,0.05067927124531302,1.2439020759365533,189.3999938964844,-2.186051298065335,187.8999938964844,1.364706600413603,188.0,0.05067927124531302
7974,2019-06-28,195.9499969482422,197.3500061035156,191.9499969482422,192.3000030517578,12110745.0,0.023772221509153146,-1.4827593464336446,1.5869622906880694,44.999986845878446,39.97190688842363,-2.0586457864754095,0.5590619247427924,12.85222291608693,36.408894889267145,25.372119253941825,5.950012207031193,-2.698412597387005,0.3299980163574219,-7.886381643399176,8.54637767611402,-3.7781918135208628,4.4381878462357065,-10.649993896484375,88.38166970365054,45.102074726538696,4.108189829878294,6,-3.6999969482421875,-0.399993896484375,15.375003814697266,24.150001525878906,-6.4499969482421875,4,0.01454455803981669,-2.65219064299545,191.3999938964844,1.2439020759365533,189.3999938964844,-2.186051298065335,187.8999938964844,0.01454455803981669
7975,2019-07-01,197.3999938964844,198.0,194.1000061035156,196.0500030517578,7349752.0,0.007399831440799698,2.0588150816494055,0.3698611238848602,48.98647638548235,39.81736192146547,-3.2815306180381185,-1.1549216770559667,10.54767333547045,33.788944874544,24.64377328256329,3.8999938964844034,-2.9226051497081755,1.9099952697754077,-6.0941249983758325,9.914115537926648,-2.0920648643001982,5.912055403851014,-11.85899078369144,95.27554135673519,49.71470832831892,4.002060134075616,7,-5.149993896484403,-1.849990844726591,11.625003814697237,20.400001525878878,-9.099990844726591,0,0.017223957752786845,-1.4827593464336446,195.9499969482422,-2.65219064299545,191.3999938964844,1.2439020759365533,189.3999938964844,0.017223957752786845
7976,2019-07-02,199.5,200.3000030517578,195.5,198.3000030517578,10102894.0,0.010638329120804535,2.4285698715538335,0.8888926565166587,56.08109013715376,41.192478590325244,-5.856299453812056,-3.679873019843569,7.7481919718000825,30.524109492693356,24.68925055896588,4.8000030517578125,-2.8048224308069507,4.16000137329101,-3.390574941815089,11.710577688397109,0.3847132157379747,7.935289530844045,-13.460637011718745,93.89310932043675,45.640801179197155,3.7752881575530495,7,-6.6999969482421875,-3.9499969482421875,8.674999237060547,18.29999542236328,-9.25,1,-0.0057643804335058,2.0588150816494055,197.3999938964844,-1.4827593464336446,195.9499969482422,-2.65219064299545,191.3999938964844,-0.0057643804335058
7977,2019-07-03,198.4499969482422,204.3000030517578,194.0,196.9499969482422,24590850.0,-0.0052631731917685,-1.7837869046489856,1.2500031789224724,54.15987323011786,42.43388211081727,-4.959431623013728,-3.0832975308451296,8.036635553529777,30.41849632043818,24.61211610534257,10.300003051757812,-2.4550500063133995,3.2974983215331974,-3.7019392553785337,10.296935898444929,-0.20222046692268236,6.797217109989077,-11.554995556152335,61.5131100128797,12.610546947375504,3.4997187884558723,7,-3.649993896484375,-2.899993896484375,9.575000762939453,19.349998474121094,-6.649993896484375,2,-0.009070310302031648,2.4285698715538335,199.5,2.0588150816494055,197.3999938964844,-1.4827593464336446,195.9499969482422,-0.009070310302031648
7978,2019-07-04,200.5,202.6999969482422,198.5,199.0500030517578,6571470.0,0.010330073485929514,-2.2941113112370375,0.9666646321614584,60.74919133420409,44.45906631241241,-7.088616950176345,-4.916771731389986,5.146150251198748,27.19709851953536,23.53095972701866,4.25,-2.740302569528666,5.050001525878912,-2.3366898807901464,12.43669293254797,1.3566558225443828,8.743347229213441,-12.212598475136701,69.23075972670102,15.714014880042512,3.6933457033345354,7,-5.6999969482421875,-4.9499969482421875,7.349998474121094,17.29999542236328,-9.199996948242188,3,-0.023940164846672385,-1.7837869046489856,198.4499969482422,2.4285698715538335,199.5,2.0588150816494055,197.3999938964844,-0.023940164846672385
7979,2019-07-05,205.3000030517578,207.6000061035156,199.9499969482422,200.3999938964844,8944028.0,0.023940164846672385,-1.6379328034853062,3.379323771138709,66.33662810749263,48.707949349239385,-11.630209117985828,-9.586062376402225,-0.3333838129469484,21.209785973918315,23.32337571638698,7.650009155273409,-2.4953126450279512,9.455004119873053,0.879950362152897,18.030057877593208,5.167477241012989,13.742530998733116,-15.731593404742966,83.08822044452441,23.746437642546,4.2875268788600716,7,-8.849998474121094,-8.849998474121094,2.5499954223632812,12.499992370605469,-15.800003051757812,4,-0.04846564442443646,-2.2941113112370375,200.5,-1.7837869046489856,198.4499969482422,2.4285698715538335,199.5,-0.04846564442443646
7980,2019-07-08,202.8999938964844,208.1999969482422,202.3000030517578,205.3999938964844,21753024.0,-0.011690253870421774,-2.18920167270143,-0.5102031283573195,56.53493100620751,51.84877739288998,-7.7045859115049495,-7.238186868320184,1.686917716854424,22.556147385917853,23.13839154649625,5.899993896484375,-2.277853903501949,6.852495574951206,-2.1993738312143876,15.9043649811168,2.326560871868395,11.378430278034017,-11.528424603819474,62.67602682538696,7.540292317936498,4.5259347030828,7,-5.199996948242216,-6.149993896484403,4.95000457763669,14.900001525878878,-15.099990844726591,0,-0.06604235731678143,-1.6379328034853062,205.3000030517578,-2.2941113112370375,200.5,-1.7837869046489856,198.4499969482422,-0.06604235731678143
7981,2019-07-09,201.0,202.5,200.1000061035156,202.0,7026082.0,-0.00936418902729852,1.3999938964844034,0.4,57.58512557078709,53.761144661419074,-4.191744611243195,-5.377630655765245,3.041897973867151,23.411085812434663,22.70761849779468,2.799987792968807,-2.0412696290217127,4.802501678466797,-4.482036956054486,14.08704031298808,0.16023236120614115,9.444770995727453,-7.609019388665786,49.295785242168854,-5.941640835247874,4.642269317260648,7,-2.3499984741210938,-4.25,6.849998474121094,16.79999542236328,-15.550003051757812,1,-0.0631840644191154,-2.18920167270143,202.8999938964844,-1.6379328034853062,205.3000030517578,-2.2941113112370375,200.5,-0.0631840644191154
7982,2019-07-10,201.3999938964844,203.3999938964844,200.6000061035156,201.0,5094624.0,0.001990019385494479,-3.6667175300728627,-0.3999938964844034,57.91089247224125,55.927132787729434,-3.029068395232372,-5.633272250265975,2.016154084426063,21.929012108652188,21.946247438606132,2.799987792968807,-0.4946750787803751,4.927495574951195,-4.6413967350299,14.49638788493229,0.14304941996064713,9.711941729941742,-6.231931324721245,29.89685369962858,-24.126395075147386,4.784446154990543,7,-1.324996948242216,-4.649993896484403,6.20000457763669,16.400001525878878,-24.29998779296878,2,-0.055362434133018334,1.3999938964844034,201.0,-2.18920167270143,202.8999938964844,-1.6379328034853062,205.3000030517578,-0.055362434133018334
7983,2019-07-11,199.9499969482422,202.8000030517578,199.25,201.6999969482422,7065342.0,-0.007199587846003053,-1.2539745589474807,-4.375066758220487,56.10117297325041,57.160597912993,-0.26676246937452675,-4.073133832531624,2.8106503391767603,22.239190553400817,20.846539947123983,3.5500030517578125,1.1431199362214954,3.274998474121105,-6.413548039389411,12.963544987631622,-1.569274782634153,8.119271730876363,-3.218102251301559,7.821197619287116,-44.692196652267185,4.844273256755253,7,1.1500015258789062,-3.1999969482421875,7.275001525878906,17.150001525878906,-17.449996948242188,3,-0.04076016014440864,-3.6667175300728627,201.3999938964844,1.3999938964844034,201.0,-2.18920167270143,202.8999938964844,-0.04076016014440864
7984,2019-07-12,199.6000061035156,202.1000061035156,199.25,199.9499969482422,10795412.0,-0.001750391848303945,-4.4285672765319966,0.1999947684151948,72.22222871808654,59.74234817217124,0.7324565131238217,-3.451159942666294,2.2070887467301077,21.442143301688674,19.68740289631463,2.8500061035155966,2.214673486273284,2.6400070190429403,-7.040175630432884,12.320189668518765,-2.2000843056949577,7.480098343780838,-1.4919391364187788,3.9106840543039407,-51.12578112618378,4.8400913247379105,7,1.4999923706054972,-2.8500061035155966,7.712493896484403,17.499992370605497,-11.25,4,-0.04158318035047193,-1.2539745589474807,199.9499969482422,-3.6667175300728627,201.3999938964844,1.3999938964844034,201.0,-0.04158318035047193
7985,2019-07-15,200.3999938964844,201.6999969482422,199.6999969482422,199.8000030517578,7380215.0,0.004007954752035081,-3.999980926586431,-1.7143043990059148,73.32090614473984,61.65788328412525,0.4501042434940814,-3.9288360256828696,0.7236540742135844,19.454593235195148,18.43190966828597,2.099990844726591,3.3121197022903743,3.10749511718754,-6.565272361911951,12.78026259628703,-1.7288886223622058,7.943878856737285,-1.1499938964844034,27.710737055748467,-30.602776065663292,4.836383739549749,7,0.7000045776366903,-3.6499938964844034,6.912506103515597,16.70000457763669,-6.5,0,-0.054391188764779774,-4.4285672765319966,199.6000061035156,-1.2539745589474807,199.9499969482422,-3.6667175300728627,201.3999938964844,-0.054391188764779774
7986,2019-07-16,201.1000061035156,203.1000061035156,200.3000030517578,200.3999938964844,8922711.0,0.003493074991772538,-5.22227120138341,1.1667048142212584,72.50002347505993,63.695677755785475,0.0010290807058481732,-4.6714595284259985,-0.5948386754503474,18.41167856904184,17.99109039973208,2.800003051757784,3.973133958581144,3.682507324218733,-6.12507923945239,13.490093887889856,-1.2212859576168285,8.586300606054294,7.099990844726591,44.57852588850306,-16.293155082299855,4.903793281835554,7,2.249992370605497,-4.350006103515597,4.73749542236331,15.999992370605497,-5.300003051757784,1,-0.06613626378962734,-3.999980926586431,200.3999938964844,-4.4285672765319966,199.6000061035156,-1.2539745589474807,199.9499969482422,-0.06613626378962734
7987,2019-07-17,199.8000030517578,201.6999969482422,197.1499938964844,200.3000030517578,5982776.0,-0.006464460528601945,1.7575878077200338,-0.7142732583486499,66.60080660482328,64.3458572302987,1.690436567758269,-3.2464990538150005,0.26514894582084025,19.37530245491095,17.341310595213947,4.550003051757784,4.399538421063937,2.197504425048834,-7.6449666302698915,12.03997548036756,-2.723731102610543,7.118739952708211,8.241994018554692,44.53787762219824,-17.169950823536304,4.92123552765937,7,2.8749923706054688,-3.0500030517578125,4.787498474121094,17.29999542236328,-0.100006103515625,2,-0.07182185127293661,-5.22227120138341,201.1000061035156,-3.999980926586431,200.3999938964844,-4.4285672765319966,199.6000061035156,-0.07182185127293661
7988,2019-07-18,201.1999969482422,201.6999969482422,198.1499938964844,199.0500030517578,8157120.0,0.007006976351855654,1.2539745589474625,-4.29998779296875,61.85101906694715,63.847456225793664,0.44720809405905015,-4.486671375554636,-1.4096988781204232,17.640461676363344,16.440529415932183,3.550003051757784,4.467926709366253,3.3499984741210938,-6.597656540785039,13.297653489027226,-1.6238290333319867,8.323825981574174,6.406319995117201,68.06713853413363,9.331296074027044,4.97382750745307,7,1.4749984741210938,-4.4499969482421875,2.4375038146972656,15.900001525878906,-4.399993896484375,3,-0.11978126844070569,1.7575878077200338,199.8000030517578,-5.22227120138341,201.1000061035156,-3.999980926586431,200.3999938964844,-0.11978126844070569
7989,2019-07-19,205.8999938964844,206.1999969482422,200.5,201.1999969482422,11784000.0,0.02335982614080878,1.150941006100633,2.186051298065335,66.73228748526682,64.98049583457802,-4.647459896508707,-8.84882790215758,-6.38718314174568,12.604001375573205,15.89037769954925,5.6999969482421875,4.8222897675998695,7.547496032714861,-2.9735864159956407,18.068578481425362,2.28695480835961,12.808037257070112,1.2880701249999902,96.68505026968455,40.8126602135043,5.2605412243552525,7,-4.224998474121122,-9.149993896484403,-4.8499946594238565,10.95000457763669,-9.649993896484403,4,-0.11364737537704195,1.2539745589474625,201.1999969482422,1.7575878077200338,199.8000030517578,-5.22227120138341,201.1000061035156,-0.11364737537704195
7990,2019-07-22,206.8999938964844,210.8999938964844,206.1000061035156,209.1000061035156,12845902.0,0.004856726710262826,-1.5263174802036574,-0.4680880075579604,65.22633253878749,65.82951883102253,-5.610381809026904,-8.81208845272701,-7.694232975152289,11.292291042588005,14.390044151039438,5.0,4.829790110798939,7.602496337890642,-2.3850493111478386,17.590041986929123,2.608723513371416,12.596269162409868,-9.75,70.9090909090909,19.026245614885966,4.99377282451924,7,-2.875,-8.79999542236331,-5.8499946594238565,9.95000457763669,-9.649993896484403,0,-0.08965678269787525,1.150941006100633,205.8999938964844,1.2539745589474625,201.1999969482422,1.7575878077200338,199.8000030517578,-0.08965678269787525
7991,2019-07-23,203.3000030517578,207.5,202.0,206.1000061035156,7724345.0,-0.017399666268369862,-1.037033583407508,1.2727215980025168,59.03167693391827,65.95405043787552,-1.843711372308718,-4.215334605576572,-4.249579861956363,14.601181303475073,12.400218797760914,5.5,4.069914677525134,3.2325050354003793,-5.327825993997038,11.792836064797797,-1.0476604792983153,7.512670550099074,-5.875009155273403,44.72733931107934,-5.69207677918245,4.280165514698706,7,0.7249908447265909,-5.200004577636719,-2.6750030517578125,13.549995422363281,-3.3000030517578125,1,-0.04623713238646765,-1.5263174802036574,206.8999938964844,1.150941006100633,205.8999938964844,1.2539745589474625,201.1999969482422,-0.04623713238646765
7992,2019-07-24,203.1999969482422,204.1000061035156,200.8000030517578,202.8000030517578,7355345.0,-0.0004919139302234088,1.9999861284505995,-0.1428548073307517,55.42168527035348,65.87855180422031,-1.63328031162834,-3.1921191863127945,-4.3544091899263435,14.43848427936129,10.21434388667555,3.300003051757784,3.9045153828262187,2.4424987792968693,-4.584837633529503,9.469835192123242,-1.0711694271163026,5.956166985710041,-5.505503051757785,39.60786707261007,-8.083721663690056,3.5136682064131857,7,0.8249969482422159,-5.099998474121094,-3.737499237060547,13.650001525878906,-7.099990844726591,2,-0.036417293344592205,-1.037033583407508,203.3000030517578,-1.5263174802036574,206.8999938964844,1.150941006100633,205.8999938964844,-0.036417293344592205
7993,2019-07-25,201.1000061035156,204.3000030517578,199.8000030517578,204.0,5917368.0,-0.01033460076902204,1.5714285714285714,-7.250095368886925,40.540533109904,62.35836340331113,0.7230286898796692,-0.34590213240409184,-2.4943270943930145,16.2161855729548,8.816554927405122,4.5,3.7869387233181726,-0.1424926757812841,-5.618206225355436,5.333220873792868,-2.8803494505683602,2.595364099005792,-3.1414022070312058,11.711748864868591,-30.20107220231764,2.737856774787073,7,2.924987792968807,-3.000007629394503,-2.4875068664550497,15.749992370605497,-4.400009155273409,3,-0.006961755906425782,1.9999861284505995,203.1999969482422,-1.037033583407508,203.3000030517578,-1.5263174802036574,206.8999938964844,-0.006961755906425782
7994,2019-07-26,198.8000030517578,201.6999969482422,198.75,201.1000061035156,7652046.0,-0.011437110800354033,-1.458321412449853,0.7931061698254005,40.72398596188886,58.73648338299435,3.238142618997273,2.2962961204586634,-0.35952018893124205,18.146915235742966,8.181941423745908,2.9499969482421875,3.560400474435113,-2.584996032714855,-7.610623360375712,2.4406312949460016,-5.0978096965452835,-0.07218236888442675,-0.5825713552734157,0.41154795783297365,-37.268986557130965,2.512813663830429,7,5.224990844726591,-0.7000045776367188,-0.4875068664550781,17.899993896484375,-1.25,4,-0.01006036201860272,1.5714285714285714,201.1000061035156,1.9999861284505995,203.1999969482422,-1.037033583407508,203.3000030517578,-0.01006036201860272
7995,2019-07-29,200.8000030517578,202.3000030517578,197.8000030517578,199.0,6831110.0,0.010060362018602609,-1.1428586998775663,-0.7826089840977188,49.54955574174667,56.18643141262622,1.4537258219967555,0.5945599747998926,-2.421063355543936,15.828634065648998,7.5818540996641826,4.5,3.553078802230914,-0.7549964904785043,-5.430900423819793,3.9209074428627844,-3.0929484571491628,1.5829554761921543,10.099990844726591,30.927844781885767,-5.065185233333082,2.337951966670651,7,3.224990844726591,-2.7000045776367188,-2.662506103515625,15.499992370605469,-0.850006103515625,0,-0.022659377403420722,-1.458321412449853,198.8000030517578,1.5714285714285714,201.1000061035156,1.9999861284505995,203.1999969482422,-0.022659377403420722
7996,2019-07-30,198.3500061035156,201.8999938964844,198.0500030517578,201.1999969482422,8149390.0,-0.012201179835693132,-1.2318807248152523,-1.5833255626669085,43.711357461336924,53.64315928557218,3.880710543071217,3.113621858293641,0.04726109568852621,17.926904829040325,7.433381913720927,3.849990844726591,3.0470723911972755,-3.1474937438965185,-7.956196470724848,1.6612089829318109,-5.551845107310669,-0.743142380482368,12.287987976074277,8.461585411658216,-27.133419940055372,2.404351363414158,7,5.999992370605497,-0.25000762939450283,-3.4750061035155966,14.449996948242216,2.449996948242216,1,-0.005545783058567344,-1.1428586998775663,200.8000030517578,-1.458321412449853,198.8000030517578,1.5714285714285714,201.1000061035156,-0.005545783058567344
7997,2019-07-31,196.6499938964844,199.5500030517578,195.8000030517578,198.0,8472454.0,-0.00857076962298653,-1.4590262352164256,0.47368787377459354,43.26529569994607,51.57807891146095,5.684712163403049,4.924341639777651,1.4464116241415752,19.336780119741007,7.795331950504799,3.75,2.3630787729209715,-4.757505798339821,-9.864492623852158,0.3494810271725157,-7.310999211096004,-2.2040123855836384,13.731240362548817,9.99989229090107,-27.90587856692233,2.553493412756171,7,6.70000457763669,2.400001525878878,-2.124992370605497,14.350006103515597,4.950012207031193,2,0.01703537354432383,-1.2318807248152523,198.3500061035156,-1.1428586998775663,200.8000030517578,-1.458321412449853,198.8000030517578,0.01703537354432383
7998,2019-08-01,195.6999969482422,200.3000030517578,193.8999938964844,195.6999969482422,9304128.0,-0.004830902505607471,-2.5555546136566334,-0.0,42.231054625876915,48.85571970486207,6.450865764313761,5.793323055438492,2.3281486187196094,20.044055458993284,8.31172694020804,6.400009155273409,1.6185636198938198,-5.467502593994141,-11.170433954953012,0.23542876696473058,-8.318968274473576,-2.616036913514705,14.097988062500008,21.42858440371779,-19.91904597373421,2.8514656804794365,8,6.699996948242216,4.3000030517578125,-1.1749954223632812,15.300003051757812,5.100006103515625,3,0.002043991627548092,-1.4590262352164256,196.6499938964844,-1.2318807248152523,198.3500061035156,-1.1428586998775663,200.8000030517578,0.002043991627548092
7999,2019-08-02,195.3500061035156,196.5,192.1000061035156,193.1999969482422,8053205.0,-0.001788404957508316,-1.0229899572402097,100.0,39.756614516466385,46.02575103571528,5.75182847639681,5.649307560382937,2.7430283723210778,20.1484221696563,8.126413181030854,4.399993896484403,1.1365627225001447,-5.3199935913086165,-11.236994906910212,0.597007724292979,-8.2784942491094,-2.361492933507833,13.494099440371144,31.862754631118573,-10.746783654789237,2.9585006578007937,8,4.449996948242216,6.074989318847685,-1.0750045776366903,15.649993896484403,12.449996948242216,4,0.006910626068837855,-2.5555546136566334,195.6999969482422,-1.4590262352164256,196.6499938964844,-1.2318807248152523,198.3500061035156,0.006910626068837855
8000,2019-08-05,189.5,193.3500061035156,189.1000061035156,192.8500061035156,11897871.0,-0.02994628062829796,-1.048195783420446,-1.558135738770651,30.536894538170614,42.85966410285443,9.916956373266402,11.008350827928666,8.583224191138015,25.68116533582105,8.022472085745264,6.25,0.5679629723633752,-10.5,-18.13812906167888,-2.8618709383211183,-14.319064530839427,-6.680935469160573,18.004577588657042,3.124955296473994,-37.614740469933075,3.819064530839437,8,7.200004577636719,10.5,4.400001525878906,21.5,23.5,0,0.04248022718605715,-1.0229899572402097,195.3500061035156,-2.5555546136566334,195.6999969482422,-1.4590262352164256,196.6499938964844,0.04248022718605715
8001,2019-08-06,188.3000030517578,190.8999938964844,186.9239959716797,188.75,19280693.0,-0.0063324377215946415,-1.4834379333514596,0.13432720249970506,30.639718703793378,40.10611226212553,9.795548640812171,11.813812247401358,9.64804378907212,26.536136545947386,8.502500569150861,3.975997924804716,-0.6657048702632551,-11.064997100830084,-20.29817818449976,-1.8318160171604063,-15.681587642664937,-6.448406558995231,17.364117388385097,10.28712882581764,-28.73400501735663,4.616590541834844,8,7.3119964599609375,10.611991882324219,5.599998474121094,22.699996948242188,27.09999084472659,1,0.06186932399189682,-1.048195783420446,189.5,-1.0229899572402097,195.3500061035156,-2.5555546136566334,195.6999969482422,0.06186932399189682
8002,2019-08-07,190.25,190.25,186.6999969482422,188.3500061035156,6767316.0,0.010355798813801442,2.736857321832988,-4.222237292733439,31.90082236087133,39.1461444011219,6.498836160178428,9.471251772399427,7.594025030446602,24.247353414948208,8.863680346140356,3.5500030517578125,-1.9814528293770763,-8.557500457763666,-18.58557858016448,1.4705776646371476,-13.571539518964073,-3.5434613965632593,13.165305503927328,26.102951901176947,-8.862195206671739,5.0140390612004095,8,4.25,8.549995422363281,3.9250030517578125,20.75,31.149993896484403,2,0.0554533668949162,-1.4834379333514596,188.3000030517578,-1.048195783420446,189.5,-1.0229899572402097,195.3500061035156,0.0554533668949162
8003,2019-08-08,191.8000030517578,193.0,188.8500061035156,190.4499969482422,4663795.0,0.008147190810816385,1.2133300781250151,0.7105318106619017,23.985247955405995,37.28628462262381,3.9011424490240074,7.6727513796248275,5.91718073595041,22.416829587835764,9.27516994174967,4.149993896484403,-2.9420550334876907,-6.599997711181629,-17.08457051904827,3.884575096685012,-11.84228411511495,-1.3577113072483087,9.275159254373591,52.040862401576945,23.854982344748677,5.242286403933322,8,2.6999969482421875,6.999992370605469,3.375,19.199996948242188,28.300003051757784,3,0.05109490560911634,2.736857321832988,190.25,-1.4834379333514596,188.3000030517578,-1.048195783420446,189.5,0.05109490560911634
8004,2019-08-09,191.3000030517578,192.5,190.4499969482422,191.3500061035156,5373657.0,-0.0026068821274475296,-1.342840202634952,-0.03703913013990706,20.676698845895913,34.078189411973725,3.604431269890057,7.925392549916779,6.265795297325042,22.45331822992216,9.708896946419308,2.0500030517578125,-3.8674578753311835,-6.68499755859375,-17.617086685513357,4.247091568325857,-12.151042122053553,-1.2189529951339466,7.762636104269092,69.17292888037385,44.47487307816992,5.466044563459796,8,2.9999923706054688,7.499992370605469,3.875,19.699996948242188,24.0,4,0.049660218758228014,1.2133300781250151,191.8000030517578,2.736857321832988,190.25,-1.4834379333514596,188.3000030517578,0.049660218758228014
8005,2019-08-12,189.5,193.6999969482422,189.5,192.0,4159804.0,-0.009409320559554901,-2.35999755859375,49.99694842846907,22.177416625802238,31.685529319136535,4.059904334909163,9.346105443918873,7.8935994668032095,23.74270303753508,10.053702407065176,4.1999969482421875,-4.335502066827473,-7.940000915527349,-19.43734861574228,3.5573467846875815,-13.6886747656348,-2.191327065419898,7.831869246937032,40.00004359654018,17.098788972630242,5.748673850107464,8,4.0,9.299995422363281,6.950004577636719,21.5,24.699996948242188,0,0.09656993694858995,-1.342840202634952,191.3000030517578,1.2133300781250151,191.8000030517578,2.736857321832988,190.25,0.09656993694858995
8006,2019-08-13,187.8000030517578,190.0,186.8999938964844,188.9499969482422,6161430.0,-0.008970960149035312,-1.1016903564852383,0.45999755859375,20.833338149871395,29.19308959135046,4.588538376811329,10.538948192467274,9.317498249028944,24.971300653246715,10.308894298512396,3.1000061035155966,-4.745031498107863,-8.97499771118163,-21.102280449673913,3.152285027310654,-15.038639080427771,-2.9113563419354875,8.043404073361927,15.714372907366073,-4.864022103996117,6.063641369246141,8,5.6999969482421875,10.999992370605469,9.424995422363281,23.199996948242188,27.09999084472659,1,0.134185285083819,-2.35999755859375,189.5,-1.342840202634952,191.3000030517578,1.2133300781250151,191.8000030517578,0.134185285083819
8007,2019-08-14,185.4499969482422,188.6499938964844,184.6699981689453,188.1499938964844,13504538.0,-0.012513344330819631,1.1513508163458706,2.3478358941698096,20.637891596790226,26.793849254785272,5.791821817943969,12.394224135630566,11.368077838919248,26.78195825575935,11.452121187540952,3.979995727539091,-5.687028455129507,-10.607503509521479,-23.645069679218608,2.4300626601756505,-17.126286594370043,-4.088720424672914,9.113332752114701,8.637861403538418,-12.5225226417344,6.518783084848563,8,5.135002136230469,12.334999084472656,12.250003814697266,25.550003051757812,30.449996948242216,2,0.16149904255108205,-1.1016903564852383,187.8000030517578,-2.35999755859375,189.5,-1.342840202634952,191.3000030517578,0.16149904255108205
8008,2019-08-15,177.10000610351562,187.0,177.0500030517578,185.0500030517578,10364272.0,-0.04502556474593522,-1.4720479940860367,2.9444466422148694,16.8195734351457,24.24528913463853,12.545202154991301,19.864598218222852,19.562060920444026,34.5353768565443,13.04666109974505,9.949996948242188,-6.581639533944781,-17.75249481201172,-33.04815618061957,-2.456833443403866,-25.400325496315645,-10.104664127707792,15.880390551815424,0.3003187392661482,-22.514526714574135,7.6478306843039325,8,8.274993896484375,16.87499237060547,21.31249237060547,33.899993896484375,39.399993896484375,3,0.25014108563652604,1.1513508163458706,185.4499969482422,-1.1016903564852383,187.8000030517578,-2.35999755859375,189.5,0.25014108563652604
8009,2019-08-16,182.5,182.5,177.10000610351562,178.0,9927685.0,0.030491212368044973,1.3999972873263888,-0.5660379531334271,24.653728957342594,23.591604070102083,5.733706471909045,13.303739819352984,13.973713339520287,28.59608919538968,13.80330870719588,5.399993896484375,-7.305933416216192,-11.18250122070313,-26.49988839191542,4.134885950509158,-18.84119480630926,-3.5238076350970005,7.612925806687855,32.73272640293849,10.492030459738636,7.658693585606137,8,2.875,11.474998474121094,16.424999237060547,28.5,30.5,4,0.20602743070419516,-1.4720479940860367,177.10000610351562,1.1513508163458706,185.4499969482422,-1.1016903564852383,187.8000030517578,0.20602743070419516
8010,2019-08-19,188.3500061035156,191.6000061035156,181.4219970703125,182.8999938964844,9627718.0,0.03205482796446901,-1.421604077720652,1.2111138237847097,37.34177215189872,24.336276675447124,-0.3314351523715118,6.316616145174152,7.952702309527041,22.227348236134134,13.044084061535058,10.178009033203097,-7.86007739091292,-4.404995727539102,-18.554456944809516,9.744465489731311,-11.47972633617431,2.6697348810961046,-11.300003051757784,77.66323492552554,51.46212633277915,7.0747306086352,8,-2.9750061035155966,5.624992370605497,10.57499313354495,22.649993896484403,28.149993896484403,0,0.14308466193216218,1.3999972873263888,182.5,-1.4720479940860367,177.10000610351562,1.1513508163458706,185.4499969482422,0.14308466193216218
8011,2019-08-20,193.8999938964844,195.5,185.55999755859372,187.9499969482422,13631026.0,0.029466353135760404,1.172675955340994,1.0917401140067136,46.8281412355719,25.994867661524964,-5.591536655284244,0.02771646222140589,2.320077611690323,16.14092413183053,12.921891122631724,9.940002441406278,-8.24179321057531,1.6149925231933935,-11.656904164245532,14.886889210632319,-5.020955820526069,8.250940866912856,-16.79998779296878,91.32787876331851,60.47176189594147,6.635948343719467,8,-7.624992370605497,0.07500457763669033,5.0250053405761435,17.100006103515597,26.700012207031193,1,0.104693159828541,-1.421604077720652,188.3500061035156,1.3999972873263888,182.5,-1.4720479940860367,177.10000610351562,0.104693159828541
8012,2019-08-21,195.8000030517578,197.0,191.3999938964844,192.4499969482422,14424008.0,0.009798912919449343,-1.0550435084497216,0.5630265246615469,50.112873737102355,28.89793719282456,-7.399637050566014,-2.5877839570732135,0.42550586104357535,13.797900436360777,12.989112138523353,5.600006103515597,-7.743839398062647,3.8850013732910043,-8.487808467176677,16.257811213758686,-2.3014035469428507,10.07140629352486,-17.963997192382806,93.98497678292668,59.377814126966484,6.186404920233843,8,-8.775001525878906,-1.8250045776367188,4.249996185302734,12.25,26.699996948242188,2,0.09754847061814242,1.172675955340994,193.8999938964844,-1.421604077720652,188.3500061035156,1.3999972873263888,182.5,0.09754847061814242
8013,2019-08-22,199.6999969482422,199.6999969482422,194.8999938964844,195.0500030517578,8736741.0,0.019918252480585652,1.0645201514723808,1.3880553505871207,54.54544584850845,32.66113130422595,-11.243548549681833,-6.954607142597695,-3.423620253493368,9.423574687964106,13.43057588953391,4.800003051757784,-7.024205251213488,7.8549957275390625,-4.313162500828469,20.023153955906594,1.770916613355297,13.939074841722828,-20.714151440429674,100.0,62.358717903190396,6.084079114183764,8,-11.324996948242188,-5.724998474121094,0.012500762939453125,5.850006103515625,20.100006103515625,3,0.08112166848175217,-1.0550435084497216,195.8000030517578,1.172675955340994,193.8999938964844,-1.421604077720652,188.3500061035156,0.08112166848175217
8014,2019-08-23,196.8000030517578,199.8000030517578,196.8000030517578,198.6000061035156,8948217.0,-0.014521752332504967,-2.3333276819395583,-0.3870979385841077,58.12918321260533,36.65577203609296,-8.360533242532824,-4.439759515804695,-0.44093213184015667,11.843525047579988,14.1239189533104,3.0,-6.509895526321259,5.055001831054682,-6.903561252501163,17.013564914610527,-0.9242797107232548,11.034283372832618,-16.157025428710938,83.6761398215408,39.9474804273818,5.979281541777924,8,-8.375,-2.8250045776367188,2.912494659423828,6.849998474121094,23.399993896484375,4,0.10010160895709519,1.0645201514723808,199.6999969482422,-1.0550435084497216,195.8000030517578,1.172675955340994,193.8999938964844,0.10010160895709519
8015,2019-08-27,196.25,196.6499938964844,191.1230010986328,196.3500061035156,12091073.0,-0.0027947309107163587,14.791821075117603,0.055558852201909384,58.983050496781516,40.89462896352742,-7.54588001814605,-4.477682084571114,0.191914528756854,11.902219443740137,15.042329150904123,5.677001953125,-5.902771837825128,4.732498931884777,-6.660492235944247,16.1254900997138,-0.9639966520297492,10.428994515799303,-13.691319834082037,75.0702129050302,25.991479809106124,5.6964955839145155,8,-7.8249969482421875,-2.2750015258789062,2.9624977111816406,2.9000015258789062,18.149993896484403,1,0.08535031847133756,-2.3333276819395583,196.8000030517578,1.0645201514723808,199.6999969482422,-1.0550435084497216,195.8000030517578,0.08535031847133756
8016,2019-08-28,197.25,200.1999969482422,195.9499969482422,196.25,15737793.0,0.005095541401273884,-4.312479734498083,-9.999389685690971,58.08314315637832,45.05521247014832,-7.8946334442566695,-5.865019800030581,-0.8682678333771321,10.320724934220891,15.88705818486787,4.25,-5.111199101180233,5.787499237060558,-5.47650112821583,17.051499602336946,0.15549905442236422,11.419499419698752,-12.967187545498064,67.5002941819221,14.87435910321281,5.632000182638188,8,-8.625,-4.974998474121094,3.8124961853027344,1.9000015258789062,11.050003051757812,2,0.09759188846641309,14.791821075117603,196.25,-2.3333276819395583,196.8000030517578,1.0645201514723808,199.6999969482422,0.09759188846641309
8017,2019-08-29,200.0,200.0,195.46099853515625,196.5500030517578,4850309.0,0.013941698352344822,1.6313075245799407,3.4499969482421875,59.2134828763753,49.76564685250716,-9.34655739726665,-8.802485532793327,-3.5671409824343243,7.013688673469403,16.28924487325071,4.53900146484375,-4.180083361484407,8.369998931884766,-3.310725417095142,20.050723280864673,2.529636757394826,14.210361106374705,-13.807125406249241,97.79666145544404,43.23381969005004,5.840362174489948,8,-11.349998474121094,-9.324996948242188,1.0624961853027344,-0.8499984741210938,10.100006103515597,3,0.103000030517578,-4.312479734498083,197.25,14.791821075117603,196.25,-2.3333276819395583,196.8000030517578,0.103000030517578
8018,2019-08-30,196.1000061035156,200.1999969482422,195.8000030517578,197.9499969482422,6438625.0,-0.019499969482422053,-2.5918362262787817,-0.5362297046868932,55.01044383345547,53.13861517207526,-2.7580175736741808,-5.134221629777784,0.334880128688269,10.342683229209058,16.33907099665606,4.399993896484375,-3.047155162210686,4.45000457763669,-7.261392070982168,16.16140122625555,-1.405693746672739,10.30570290194612,-8.22627682722586,54.830971472758435,2.0287891211091846,5.8556983243094285,8,-5.289009094238253,-5.425003051757784,4.962490081787138,3.0499954223633097,14.699996948242216,4,0.13462515591431745,1.6313075245799407,200.0,-4.312479734498083,197.25,14.791821075117603,196.25,0.13462515591431745
8019,2019-09-02,196.6999969482422,199.8999938964844,196.0,196.1000061035156,4693788.0,0.0030596166550340698,-8.749947548112758,-0.32432098052639996,57.70878171714759,55.40161623488069,-1.2649327559661288,-5.932026998078243,-0.24317478691440897,9.207706366263807,16.042407876119487,3.8999938964844034,-1.61541199606188,4.982495880126947,-6.833783261432046,16.79877502168594,-0.9256436906525494,10.890635450906444,-7.347115551318154,61.44098710642661,6.729455289777114,5.908139570779491,9,-3.8199996948242188,-7.024993896484375,4.362499237060547,1.4000015258789062,10.100006103515625,0,0.11743775527151601,-2.5918362262787817,196.1000061035156,1.6313075245799407,200.0,-4.312479734498083,197.25,0.11743775527151601
8020,2019-09-03,197.5500030517578,198.6000061035156,194.1999969482422,198.6000061035156,5085031.0,0.004321332570936809,7.38094546088715,-1.750031789628821,60.63250293528005,56.93543420151493,-0.7517317141973194,-6.480271869501166,-0.8078476673874206,7.860546764312488,15.253944683946935,4.400009155273409,1.0040248931497047,5.430001831054682,-6.614449099288208,17.474452761397572,-0.592223634116749,11.452227296226113,-6.895467788675603,55.83343505859375,-3.653547638779287,6.0222254651714415,9,-1.8885040283203125,-7.875,3.512493133544922,0.5499954223632812,4.75,1,0.11465448517634358,-8.749947548112758,196.6999969482422,-2.5918362262787817,196.1000061035156,1.6313075245799407,200.0,0.11465448517634358
8021,2019-09-04,199.9499969482422,201.8999938964844,197.6000061035156,197.75,6227594.0,0.01214879199903418,-2.440011230537263,-2.0952290991528333,65.79521957381733,58.677917072261046,-2.4622099328838942,-8.393042517391905,-2.885513260241737,4.972308016311672,14.098862200138035,4.349990844726591,3.2731829070810647,7.247496032714849,-5.1410140999332725,19.63600616536297,1.0532409663907742,13.441751099038925,-8.15000628294078,74.6753542715706,8.39458600245004,6.194255066324067,9,-3.4384994506835938,-10.474998474121094,1.1124992370605469,-1.8499984741210938,5.650009155273409,2,0.07226805285714843,7.38094546088715,197.5500030517578,-8.749947548112758,196.6999969482422,-2.5918362262787817,196.1000061035156,0.07226805285714843
8022,2019-09-05,200.8000030517578,202.7259979248047,200.0,201.6000061035156,5305510.0,0.004251093355783553,-1.2716562716562716,-0.36363825522439563,80.85938819374377,61.601688443953854,-2.8255116863734315,-8.866746310963492,-3.445025085218049,3.614882517401554,12.897310625655622,2.7760009765625,4.768792167168499,7.570001983642584,-5.269056619270515,20.409060586555682,1.1504726821860345,13.989531285099133,-7.586011934090777,77.4103371751736,2.6685028588723014,6.419529301456554,9,-3.8755035400390625,-10.912002563476562,0.42499542236328125,-2.7000045776367188,13.800003051757784,3,0.03735059704190746,-2.440011230537263,199.9499969482422,7.38094546088715,197.5500030517578,-8.749947548112758,196.6999969482422,0.03735059704190746
8023,2019-09-06,201.6000061035156,203.0,200.1000061035156,200.8000030517578,16156564.0,0.003984078882466768,-1.6363617447755492,-1.0,78.25445710292367,63.83782998732255,-3.7187181501922737,-9.375605591717687,-4.003724232543192,2.310154008063705,12.390006903069292,2.8999938964844034,5.514962130871339,7.880004882812472,-5.467235001921722,21.227244767546665,1.206384940445389,14.553624825179554,-6.8640938967065495,84.09098396613905,3.868586771421519,6.673619942367094,9,-4.53850555419919,-11.57500457763669,-0.4000091552734091,-3.500007629394503,12.199996948242216,4,0.04216269713620702,-1.2716562716562716,200.8000030517578,-2.440011230537263,199.9499969482422,7.38094546088715,197.5500030517578,0.04216269713620702
8024,2019-09-09,200.8000030517578,203.5,199.8500061035156,202.6000061035156,4601826.0,-0.003968268985800605,1.027779543845834,-2.2499952316466523,71.65218009732726,65.24551105404986,-2.5609574634488297,-8.250396581892147,-3.1134208573128035,2.6100258873854045,11.888998339390238,3.6499938964844034,5.975862115730024,6.605001831054693,-7.05218747951929,20.262191141628676,-0.22359282423229843,13.433596486341685,-4.576555042174391,70.9677842768895,-9.182658812452601,6.828594655286987,9,-1.9500045776367188,-10.525001525878906,0.399993896484375,-2.7000045776367188,15.599990844726591,0,0.04980079605587662,-1.6363617447755492,201.6000061035156,-1.2716562716562716,200.8000030517578,-2.440011230537263,199.9499969482422,0.04980079605587662
8025,2019-09-10,207.8000030517578,208.1000061035156,200.3000030517578,200.5,26853973.0,0.03486055723911363,-1.0259756215977271,-4.055550375111326,73.01326251637664,66.90441320516078,-8.661100560833717,-14.555372835327319,-9.98666301241235,-4.80817317950283,11.970448534502493,7.800003051757784,6.079214760175375,12.690001678466786,-2.0517965917145773,27.43179994864815,5.319102543376118,20.060900813557453,-10.121244644091064,97.14282807849729,17.645912003853994,7.370899135090679,9,-6.650001525878906,-15.224998474121094,-7.187503814697266,-9.700004577636719,7.099990844726591,1,-0.0048123194673433956,1.027779543845834,200.8000030517578,-1.6363617447755492,201.6000061035156,-1.2716562716562716,200.8000030517578,-0.0048123194673433956
8026,2019-09-11,213.0,214.6999969482422,207.6999969482422,207.6999969482422,8845696.0,0.025024046544152245,-1.6415079129731303,0.7260275117942029,75.67164892926523,68.73309832214855,-12.730789163681408,-18.73099762918352,-15.064564055798826,-10.326928367641244,11.881552997621823,7.0,6.381468459660766,16.62999877929687,0.29703623997221484,32.962961318621524,8.463517509634528,24.79648004895921,-13.236992053163476,88.55220204498727,10.438159128633899,8.166481269662333,9,-8.550003051757812,-17.125,-14.64999771118164,-14.900001525878906,5.8000030517578125,2,-0.05023472745653612,-1.0259756215977271,207.8000030517578,1.027779543845834,200.8000030517578,-1.6363617447755492,201.6000061035156,-0.05023472745653612
8027,2019-09-12,215.3999938964844,216.3000030517578,212.6999969482422,215.0,10738100.0,0.011267576978799987,2.272714662227771,0.07547050305032191,74.53125692904328,70.90207755499165,-14.211004750195485,-19.78663859191093,-17.278206640063132,-13.052524470614742,11.457568804313933,3.600006103515625,6.812697373026964,17.532492828369158,-0.030512083552537206,35.09549774029085,8.750990372408324,26.31399528432999,-15.099990844726591,94.52881870978352,18.390763878824927,8.781502455960842,9,-10.149993896484403,-18.72499084472659,-18.137996673584013,-17.29999542236331,0.8000030517577841,3,-0.04549669484985419,-1.6415079129731303,213.0,-1.0259756215977271,207.8000030517578,1.027779543845834,200.8000030517578,-0.04549669484985419
8028,2019-09-13,221.3999938964844,222.3999938964844,214.3000030517578,215.0,10396467.0,0.027855153992638604,-1.076923979811424,16.000228885327385,85.04273114137077,73.939183046572,-18.153863701208735,-23.502618611174256,-23.08438047989287,-19.38965380054009,10.134820311552426,8.099990844726591,7.463323938243576,21.31749343872073,3.609060431361854,39.02592644607961,12.463276935041279,30.171709942400184,-17.899990844726602,95.56540779897094,19.538957305350877,8.854216503679444,9,-13.099998474121122,-21.67499542236331,-24.749996185302763,-23.29999542236331,-6.0,4,-0.030713586180802444,2.272714662227771,215.3999938964844,-1.6415079129731303,213.0,-1.0259756215977271,207.8000030517578,-0.030713586180802444
8029,2019-09-16,220.1000061035156,222.8000030517578,218.5,220.0,6777869.0,-0.005871670410147467,-1.7741900552268632,0.015625968576396795,83.26362949166266,76.45375266394784,-14.735066561381956,-20.28112535487108,-21.75641834260182,-18.377102336403027,8.755031878613497,4.3000030517578125,7.892009804352057,18.137505340576155,0.3054582876303016,35.96955239352201,9.221481814103214,27.053528867049096,-12.82000488281247,88.00001356336793,11.362986541119,8.916023526472928,9,-9.900001525878878,-20.175003051757784,-23.450008392333956,-22.000007629394503,-8.400009155273409,0,-0.028623366092933367,-1.076923979811424,221.3999938964844,2.272714662227771,215.3999938964844,-1.6415079129731303,213.0,-0.028623366092933367
8030,2019-09-17,215.3000030517578,224.5,213.5,222.5,9956143.0,-0.021808282229216713,-1.0370364614313023,-71.9955752212594,72.76168067666701,77.22780389759781,-7.99299014712696,-14.080488313551626,-16.906269325190692,-13.726113633526609,9.060944007157065,11.0,8.805815104981178,11.990002441406261,-5.582032007166077,29.5620368899786,3.2039852171200778,20.776019665692445,-4.9160014648437595,45.23812335093846,-31.209840374143802,8.786017224286175,9,-3.125,-14.525001525878906,-18.75000762939453,-17.20000457763672,-1.3000030517578125,1,0.0051091074274725035,-1.7741900552268632,220.1000061035156,-1.076923979811424,221.3999938964844,2.272714662227771,215.3999938964844,0.0051091074274725035
8031,2019-09-18,214.1999969482422,218.8000030517578,213.1999969482422,213.8999938964844,8478622.0,-0.005109178299691819,-5.588254301639874,-0.041667108182737084,68.68421401343655,75.87500676645257,-5.206575361096469,-11.996759538596848,-15.7066136685456,-12.850093159728772,10.089006963442566,5.600006103515625,9.617095961816318,9.874996185302734,-7.753492494181103,27.50348486478657,1.0607518455608158,18.689240525044653,10.300003051757812,12.711861119193093,-58.51431676117817,8.814244339741911,9,-2.024993896484375,-13.424995422363281,-18.049999237060547,-16.099998474121094,2.400009155273409,2,0.0032679596555333923,-1.0370364614313023,215.3000030517578,-1.7741900552268632,220.1000061035156,-1.076923979811424,221.3999938964844,0.0032679596555333923
8032,2019-09-19,214.8999938964844,216.0,212.8000030517578,215.1000061035156,4460823.0,0.0032679596555333923,2.1999969482421875,-0.6667005747417485,77.01148618903721,75.73689888713184,-4.130521629156533,-11.797319897114733,-16.309667451718866,-13.809003726724427,11.306177877411299,3.1999969482421875,10.339483702851794,9.619993591308628,-8.132939886782111,27.372927069399367,0.7435268522632725,18.496460330353983,9.600006103515597,17.9486443801346,-53.06490691272211,8.876466739045368,9,-2.724990844726591,-14.124992370605497,-18.749996185302763,-16.79999542236331,-2.599990844726591,3,0.018148018920614906,-5.588254301639874,214.1999969482422,-1.0370364614313023,215.3000030517578,-1.7741900552268632,220.1000061035156,0.018148018920614906
8033,2019-09-20,215.8999938964844,220.1000061035156,215.0,215.0,11288838.0,0.004653327261059381,-10.333423756400194,-4.499694842845486,77.27272530232564,76.36140390990944,-3.228232614618321,-12.144060773239033,-17.152360554010926,-15.064730936456726,12.317787729396311,5.200012207031193,10.717627379983611,9.809993743896513,-8.344706415845081,27.964693903638107,0.7326436640257157,18.88734382376731,8.132006225585911,26.495655156494163,-43.83975317467832,9.077350079870792,9,-3.499992370605497,-15.124992370605497,-21.714996337890653,-18.11499786376956,-3.199996948242216,4,0.001389546365164085,2.1999969482421875,214.8999938964844,-5.588254301639874,214.1999969482422,-1.0370364614313023,215.3000030517578,0.001389546365164085
8034,2019-09-23,216.5,218.8999938964844,212.30799865722656,218.8999938964844,10499297.0,0.00277909273032817,4.4933433363426065,-2.6666779695499794,77.11015536897676,76.816614226865,-1.5276382143894693,-11.797377513113048,-17.573561331774442,-16.05848558178147,13.155886441257739,6.591995239257841,10.563291124164664,9.425000000000011,-8.745114049288446,27.59511404928847,0.33994297535579676,18.510057024644226,7.08272023925781,34.38320932648323,-36.22567557867277,9.085057024644225,9,-0.40000152587890625,-15.699996948242188,-26.825000762939453,-22.525001525878906,-5.6999969482421875,0,-0.005080859600533949,-10.333423756400194,215.8999938964844,2.1999969482421875,214.8999938964844,-5.588254301639874,214.1999969482422,-0.005080859600533949
8035,2019-09-24,213.0,217.3999938964844,212.5,217.3000030517578,7256872.0,-0.0161662817551963,1.177782449620379,1.7916724946911782,68.0998640042022,75.97530479074689,3.115142381097826,-7.355277426671222,-13.957529676687955,-12.837669720653452,14.07862196977409,4.899993896484403,10.627012646097626,5.087500000000006,-12.517067808442249,22.69206780844226,-3.7147839042211217,13.889783904221133,9.906236944335944,8.880912236589367,-58.684921314733955,8.802283904221127,9,5.403999328613281,-10.03900146484375,-23.325000762939453,-19.025001525878906,-7.3000030517578125,1,-0.006103300712477999,4.4933433363426065,216.5,-10.333423756400194,215.8999938964844,2.1999969482421875,214.8999938964844,-0.006103300712477999
8036,2019-09-25,216.5,220.3000030517578,213.5,217.3999938964844,10013146.0,0.016431924882629012,1.0298479589698741,0.20930075761608866,70.28423538280835,75.50341350783191,0.18308129799314088,-9.843872015430719,-17.3210023327361,-16.56420818432707,15.54155314867117,7.3000030517578125,11.34922492874665,7.625,-9.626403980574594,24.876403980574594,-1.000701990287297,16.250701990287297,5.7703426471093735,52.45244041209399,-13.295251508921396,8.625701990287304,9,1.9039993286132812,-11.470001220703125,-26.825000762939453,-22.525001525878906,-13.0,2,-0.011547344110854452,1.177782449620379,213.0,4.4933433363426065,216.5,-10.333423756400194,215.8999938964844,-0.011547344110854452
8037,2019-09-26,220.6000061035156,222.8000030517578,215.3999938964844,216.8000030517578,10231207.0,0.01893767253355927,-1.2424197586807308,-4.22225424705826,72.61904761904762,74.12300422757376,-3.4662450125830446,-12.987313816444612,-21.19211436927472,-20.767021381258644,17.278372145822363,7.400009155273409,11.658711293052704,10.695005798339821,-6.783667475615005,28.173679072294647,1.9556691613624082,19.434342435317234,-8.292007446289034,79.03168102570639,14.959694968528026,8.739336636977415,9,-2.1960067749023153,-12.78850555419919,-30.475006103515597,-26.625007629394503,-16.0,3,-0.018132365772116188,1.0298479589698741,216.5,1.177782449620379,213.0,4.4933433363426065,216.5,-0.018132365772116188
8038,2019-09-27,222.5,222.6999969482422,219.3000030517578,219.8000030517578,7313189.0,0.008612846073960956,1.1935509275894487,0.7105249420768854,75.1740157282391,73.22415825386004,-5.804163602327918,-13.500241729587856,-22.881549696663512,-22.681578785973954,19.073597437992255,3.399993896484375,11.475535833739514,11.275000000000006,-5.796689465630749,28.34668946563076,2.7391552671846284,19.810844732815383,-9.982161254882811,97.14065072338148,32.538871677077665,8.535844732815375,9,-4.096000671386719,-14.688499450683594,-32.0,-28.525001525878906,-15.800003051757812,4,-0.04584268291344806,-1.2424197586807308,220.6000061035156,1.0298479589698741,216.5,1.177782449620379,213.0,-0.04584268291344806
8039,2019-09-30,219.8000030517578,223.1000061035156,219.8000030517578,221.8999938964844,8435730.0,-0.012134817744908655,-2.1428737511353044,-0.7777752660401243,65.46392239094286,72.4132962221129,-3.5215231367783986,-9.466257212474204,-20.149545248975812,-20.03754108352325,20.984186482077185,3.300003051757784,11.159499530372358,7.420002746582043,-8.607780436226676,23.44778592939076,-0.5938888448223167,15.433894337986402,-7.076521020507812,68.86791366409398,8.036091887027041,8.013891591404358,9,-2.0960006713867188,-11.988502502441406,-28.625003814697266,-25.82500457763672,-14.100006103515625,0,-0.032302120131653234,1.1935509275894487,222.5,-1.2424197586807308,220.6000061035156,1.0298479589698741,216.5,-0.032302120131653234
8040,2019-10-01,220.1999969482422,223.22900390625,219.6000061035156,220.5,5265785.0,0.0018198084209770649,-3.8387129589126037,0.1428592188919145,60.58823555811064,71.51374306041004,-3.523937296131834,-8.519147109444248,-20.544461677787808,-20.509300107531004,22.79657108251893,3.6289978027344034,9.81836010123493,6.687496948242199,-8.079458538301878,21.454452434786276,-0.6959807950298398,14.070974691514238,-7.061453954101552,68.86621706398996,11.064096889964603,7.383477743272032,10,-2.4314956665039062,-12.388496398925781,-28.999996185302734,-26.224998474121094,-14.699996948242188,1,-0.042688437905354926,-2.1428737511353044,219.8000030517578,1.1935509275894487,222.5,-1.2424197586807308,220.6000061035156,-0.042688437905354926
8041,2019-10-02,214.3999938964844,220.1999969482422,213.8999938964844,218.1000061035156,6965952.0,-0.026339705413897296,-1.6808453996493937,12.333248563145123,48.66310138610209,68.36392252675059,2.5785844647469105,-1.6665239785763788,-14.690616793366502,-14.716521218492119,24.111370527591202,6.300003051757784,8.400874354429106,0.16499404907230542,-13.150649018345263,13.480637116489874,-6.492827484636479,6.8228155827810895,-0.6560232476172132,5.3596255066357585,-45.8223772088805,6.65782153370878,10,3.368507385253878,-5.04999542236331,-23.19999313354495,-20.42499542236331,-8.799987792968807,2,-0.04057834513019021,-3.8387129589126037,220.1999969482422,-2.1428737511353044,219.8000030517578,1.1935509275894487,222.5,-0.04057834513019021
8042,2019-10-03,208.3000030517578,214.0,205.6999969482422,214.0,8314259.0,-0.02845145064543131,1.9122833317717605,1.5405346332129366,32.533338433161774,63.39287954128793,8.542217181560432,5.295669168244956,-8.603332451715005,-8.681652937546062,24.994808034100586,8.699996948242216,7.488321247347983,-6.3099967956542855,-18.39842285649351,5.77842926518494,-12.354209826073884,-0.26578376523468705,14.929000854492188,14.832592112857022,-29.46556860260562,6.044213030419609,10,6.164497375488281,1.0499954223632812,-17.85000228881836,-14.325004577636719,-7.3000030517578125,3,-0.023043701303091746,-1.6808453996493937,214.3999938964844,-3.8387129589126037,220.1999969482422,-2.1428737511353044,219.8000030517578,-0.023043701303091746
8043,2019-10-04,210.1000061035156,210.1000061035156,206.6000061035156,208.0,4961402.0,0.008641397145397578,2.3333236452415416,-0.36842232067566527,36.842105263157876,58.9186517517525,6.51844963700114,4.390203466587678,-10.327688455228355,-10.540166384935645,25.87473084904175,3.5,6.904084441055204,-4.934993743896513,-15.612913099065025,5.742925611272,-10.273953421480769,0.4039659336877435,12.77841766357426,25.101303033389144,-13.104220404570924,5.338959677584258,10,4.364494323730497,-0.7500076293945028,-20.437503814697237,-16.125007629394503,-6.100006103515597,4,-0.026178009710719263,1.9122833317717605,208.3000030517578,-1.6808453996493937,214.3999938964844,-3.8387129589126037,220.1999969482422,-0.026178009710719263
8044,2019-10-07,210.8000030517578,211.74200439453125,208.3000030517578,209.0,16910209.0,0.003331732165192447,-1.1512528908280286,0.8571418191330242,43.36283066341986,56.17009249166557,5.503646065630619,4.719779522228407,-10.868197334356495,-11.242505650285239,26.61683919951825,3.4420013427734375,5.967562373886295,-4.734996795654297,-13.34203653892257,3.872042947613977,-9.038516667288434,-0.4314769240201599,11.734852178955094,29.0946664333759,-7.881667799220764,4.303519871634133,10,3.6644973754882812,-1.4500045776367188,-20.057003021240234,-16.82500457763672,-2.8000030517578125,0,-0.019449744042503436,2.3333236452415416,210.1000061035156,1.9122833317717605,208.3000030517578,-1.6808453996493937,214.3999938964844,-0.019449744042503436
8045,2019-10-08,206.8000030517578,212.0,205.0,212.0,6466120.0,-0.018975331793604777,1.6923092723607414,-2.8888822955961513,39.9456571315789,52.799139352640076,9.534324646876428,9.10799227691507,-6.81637715842615,-7.226616867787925,26.759021162014207,7.0,4.780412491833857,-8.684996795654286,-17.490561734842714,0.12056814353414325,-13.087779265248514,-4.282214326060057,15.398155013305683,11.842127718097831,-27.038441716648105,4.402782469594217,10,7.3144989013671875,2.5499954223632812,-15.522502899169922,-12.825004577636719,-0.8000030517578125,1,-0.005319178371773647,-1.1512528908280286,210.8000030517578,2.3333236452415416,210.1000061035156,1.9122833317717605,208.3000030517578,-0.005319178371773647
8046,2019-10-09,202.3000030517578,208.0,202.3000030517578,206.1000061035156,4783160.0,-0.021760154417762467,-1.999995984532419,0.730770246517614,34.48276639653088,48.561774772360444,13.195919725205954,13.45512520779485,-2.2367961475754328,-2.682445851503587,26.10538774222435,5.6999969482421875,3.3739907857186324,-12.649996948242176,-23.215579558943887,-2.0844143375404656,-17.93278825359303,-7.367205642891321,19.210228690703133,0.0,-39.81282523328623,5.282791305350859,10,10.464500427246094,8.75,-9.631752014160156,-8.325004577636719,-1.0,2,0.015818076618730803,1.6923092723607414,206.8000030517578,-1.1512528908280286,210.8000030517578,2.3333236452415416,210.1000061035156,0.015818076618730803
8047,2019-10-10,205.6000061035156,205.6000061035156,201.8000030517578,202.3999938964844,4962611.0,0.016312422155097428,1.3749928474699362,-0.8421077992426742,37.99535051470846,44.43081197085703,8.431016902971919,9.890371924340144,-5.362426217255148,-6.067134629183613,25.241701834341058,3.800003051757784,2.6076430752739554,-8.85999450683596,-20.21704841375572,2.497059400083799,-14.53852146029584,-3.1814675533760806,14.75761191750317,37.25494302635705,-4.0671648849525965,5.678526953459875,10,6.91449737548831,6.574996948242216,-12.606758117675753,-11.625007629394503,-0.8000030517577841,3,0.0,-1.999995984532419,202.3000030517578,1.6923092723607414,206.8000030517578,-1.1512528908280286,210.8000030517578,0.0
8048,2019-10-11,214.6000061035156,222.0,203.8999938964844,203.8999938964844,12033078.0,0.04377431776664764,-2.3831748512626403,3.343741059337431,48.14815365633984,42.50683766701225,-2.019853964113395,0.3739879752830291,-14.049251329041596,-14.976600137780082,23.78808583109702,18.100006103515597,1.5857320199193339,0.4800048828124659,-10.399350766543392,11.359360532168324,-4.959672941865449,5.919682707490381,-12.800003051757784,63.366361314582505,20.292161903410197,5.439677824677923,10,-2.0855026245116903,-2.425003051757784,-21.193756103515597,-20.625007629394503,-5.0,4,-0.06337374518505567,1.3749928474699362,205.6000061035156,-1.999995984532419,202.3000030517578,1.6923092723607414,206.8000030517578,-0.06337374518505567
8049,2019-10-14,213.8000030517578,222.0,205.3489990234375,213.6000061035156,6765941.0,-0.0037278799114847105,1.0061458024059262,0.018691282250200978,50.82304856220423,41.42181688968932,-2.414350128494277,0.7144404229190968,-12.92762952941601,-14.021136661065214,22.214532709639318,16.6510009765625,-0.0489850925322628,-0.004998016357433244,-10.513833801409191,10.503837768694325,-5.259415908883312,5.249419876168446,-12.0,59.40594956893914,11.510551953585427,5.254417892525884,10,-1.9000015258789062,-1.625,-20.256752014160156,-19.82500457763672,-1.5,0,-0.04583724467667749,-2.3831748512626403,214.6000061035156,1.3749928474699362,205.6000061035156,-1.999995984532419,202.3000030517578,-0.04583724467667749
8050,2019-10-15,216.3999938964844,218.5,211.3999938964844,216.3999938964844,6132433.0,0.01216085504029274,2.3809454608867835,0.0,49.89517175900959,41.55871359779016,-6.269346388899862,-1.8961322071929487,-14.980566388438035,-16.452961783152915,21.7091891080985,7.100006103515597,-2.054720964484318,2.539993286132841,-8.01320725859486,13.093193830860542,-2.73660698623101,7.816593558496692,-14.19599090576176,72.27719331906675,23.92723219316204,5.276600272363846,10,-4.499992370605497,-3.999992370605497,-21.837493896484403,-22.42499542236331,-4.5,1,-0.0388169784353255,1.0061458024059262,213.8000030517578,-2.3831748512626403,214.6000061035156,1.3749928474699362,205.6000061035156,-0.0388169784353255
8051,2019-10-16,214.8999938964844,216.1999969482422,209.3999938964844,215.1999969482422,7566868.0,-0.00693160832859141,4.91303828624121,-100.0,43.68069258023224,42.79730850302021,-5.242240245621218,-0.35942946116708185,-12.900978058732136,-14.846897850072168,21.115029835724357,7.0,-3.4135799886254006,1.0049934387207315,-9.55759383395204,11.567580711393504,-4.2763001976156545,6.286287075057118,-12.300070965576225,64.85144962294936,19.540538853004122,5.281293636336393,10,-2.999992370605497,-1.7499923706054972,-18.03749084472659,-20.92499542236331,-3.199996948242216,2,-0.0414145842217728,2.3809454608867835,216.3999938964844,1.0061458024059262,213.8000030517578,-2.3831748512626403,214.6000061035156,-0.0414145842217728
8052,2019-10-17,218.8000030517578,219.6999969482422,213.0,215.6999969482422,8669290.0,0.018148018920614906,1.7346960383151784,-10.333248563146292,46.07218931269022,43.82287339741269,-8.377136959092752,-4.165864845289349,-16.226994429122072,-18.61149932777994,20.73958395470431,6.6999969482421875,-4.506288847903136,4.710002136230457,-6.072417493163272,15.492421765624186,-0.681207678466393,10.101211950927308,-15.812078579467794,82.320464811221,41.76601478126777,5.391209814696863,10,-6.900001525878906,-5.650001525878906,-18.63750457763672,-22.925003051757812,-4.400009155273409,3,-0.07998171734878967,4.91303828624121,214.8999938964844,2.3809454608867835,216.3999938964844,1.0061458024059262,213.8000030517578,-0.07998171734878967
8053,2019-10-18,216.1999969482422,220.1000061035156,215.1000061035156,218.8000030517578,9537735.0,-0.011883025901515132,-1.0833386315374294,-0.838709994979376,46.170206272855715,44.13480402068334,-5.387392966845368,-1.6255749508144959,-13.121342227091077,-15.90899054324342,19.830876832414138,5.0,-4.775771286410958,2.094995880126959,-8.698854519458479,12.888846279712396,-3.30192931966576,7.491921079919678,-12.831830965397955,65.1672409369158,27.02957810253136,5.396925199792723,10,-4.299995422363281,-3.0499954223632812,-15.237495422363281,-19.524993896484375,0.600006103515625,4,-0.052728927185015206,1.7346960383151784,218.8000030517578,4.91303828624121,214.8999938964844,2.3809454608867835,216.3999938964844,-0.052728927185015206
8054,2019-10-21,215.3999938964844,218.6000061035156,215.19900512695312,215.5,5238453.0,-0.0037002916884837367,-12.550246215575301,0.03846379567354565,44.93670661957692,44.689365074905346,-4.320620647214184,-0.9615037994169882,-11.798444894440053,-15.018079736081773,19.478753802008224,3.4010009765624716,-3.837873345522013,1.349993133544956,-9.403608138405104,12.103594405495016,-4.026807502430074,6.726793769519986,-11.659191233297065,56.074702382650365,20.9224682751047,5.3768006359750276,10,-3.499992370605497,-2.249992370605497,-11.387496948242216,-15.67499542236331,2.6000061035155966,0,-0.026926592188095122,-1.0833386315374294,216.1999969482422,1.7346960383151784,218.8000030517578,4.91303828624121,214.8999938964844,-0.026926592188095122
8055,2019-10-22,211.6999969482422,216.8000030517578,211.5989990234375,216.5,6619980.0,-0.017177330794263312,-1.0795702401688778,47.997101007032256,47.019871118819445,46.08237671071518,0.16487394882102535,2.7785650125078405,-7.549738649406379,-11.246170608372836,18.862202485903918,5.2010040283203125,-3.267035635928238,-2.285003662109375,-13.080960336342343,8.510953012123593,-7.682981999225859,3.1129746750071092,-7.594010338318583,21.49533110108422,-16.705639534326508,5.397978337116485,10,0.20000457763671875,1.4500045776367188,-6.637493133544922,-11.774993896484375,8.800003051757812,1,0.00283422821051027,-12.550246215575301,215.3999938964844,-1.0833386315374294,216.1999969482422,1.7346960383151784,218.8000030517578,0.00283422821051027
8056,2019-10-23,214.0,215.8999938964844,210.6000061035156,211.3999938964844,5738572.0,0.01086444537039899,-1.5238147138964506,-0.5416675938494344,56.867463677660965,48.17927817326546,-0.3363182492129795,0.2968866292133612,-9.208188603428596,-13.500074880278532,17.75450378580144,5.299987792968807,-3.0073800439309366,0.1399993896484375,-10.591044955304142,10.871043734601017,-5.225522782827852,5.505521562124727,-9.536133122274862,35.789409436677936,-5.145777869896385,5.365522172476286,10,-1.0500030517578125,-1.4854965209960938,-7.524997711181641,-13.224998474121094,6.899993896484403,2,-0.009813112633250465,-1.0795702401688778,211.6999969482422,-12.550246215575301,215.3999938964844,-1.0833386315374294,216.1999969482422,-0.009813112633250465
8057,2019-10-24,216.6000061035156,218.3999938964844,213.8000030517578,213.8000030517578,7217255.0,0.012149561231381334,-2.285704165099938,1.076921722595867,57.68321180416527,49.2387290785794,-1.3543020891748654,-2.7596427758153936,-11.04744256468004,-16.03360509802667,16.404569609539504,4.599990844726591,-2.1552991462289697,2.9400054931640227,-7.404254970219824,13.28426595654787,-2.232124738527915,8.11213572485596,-11.785416563344967,63.1578947368421,19.384567339642068,5.172130231691925,10,-2.9255065917968466,-4.08550262451169,-10.125003814697237,-15.82500457763669,-2.300003051757784,3,-0.02262238696766994,-1.5238147138964506,214.0,-1.0795702401688778,211.6999969482422,-12.550246215575301,215.3999938964844,-0.02262238696766994
8058,2019-10-25,212.3000030517578,216.8999938964844,211.1000061035156,214.6999969482422,4295152.0,-0.019852275764492666,-1.4166677263074858,-0.8571397431076757,51.63398605899265,49.32883324488922,2.8889381305744166,0.776850861259561,-5.751782374598207,-11.569307001883146,14.802540577624402,5.799987792968807,-0.6405596818190418,-0.8499977111816293,-10.328724016925975,8.628728594562716,-5.589360864053816,3.8893654416905576,-7.141705302390591,21.2499618530277,-23.37299993355191,4.739363152872178,10,2.4499969482421875,0.21450042724609375,-5.825000762939453,-11.525001525878906,0.8000030517577841,4,0.009891619474987179,-2.285704165099938,216.6000061035156,-1.5238147138964506,214.0,-1.0795702401688778,211.6999969482422,0.009891619474987179
8059,2019-10-28,212.6999969482422,216.8999938964844,210.56500244140625,213.3000030517578,4499374.0,0.0018840974598897109,-1.6016418097506069,0.2500031789224724,56.9739850384572,50.115368053716736,2.5887319366512997,-0.19218398058208663,-5.305027452574507,-11.846518180922317,13.026434326274176,6.334991455078153,0.6149562748640847,-0.09500350952149006,-9.041972034166662,8.851965015123682,-4.568487771844076,4.378480752801096,-7.2048651538623005,27.24948098637896,-20.631065363235646,4.473484262322584,10,2.0500030517578125,-0.18549346923828125,-6.112495422363281,-11.924995422363281,-0.6999969482421875,0,0.019276004524406698,-1.4166677263074858,212.3000030517578,-2.285704165099938,216.6000061035156,-1.5238147138964506,214.0,0.019276004524406698
8060,2019-10-29,210.8000030517578,213.6999969482422,207.5,212.8999938964844,6449759.0,-0.00893274059118443,2.3513524659460665,3.4999491378872354,60.705286380862354,52.00698958712008,4.035171075413842,1.0197619138328662,-2.7514967415030753,-9.856695984972333,11.050727509337802,6.1999969482421875,0.6819631594490545,-1.5249977111816406,-9.796155140821867,6.7461597184585855,-5.660576426001768,2.6105810036384867,-4.974773893265535,30.27527430838442,-22.68439297150569,4.135578714820119,10,3.0,1.7145004272460938,-2.3500022888183594,-10.025001525878906,2.599990844726591,1,0.034155582751459246,-1.6016418097506069,212.6999969482422,-1.4166677263074858,212.3000030517578,-2.285704165099938,216.6000061035156,0.034155582751459246
8061,2019-10-30,205.6999969482422,210.7510070800781,203.1000061035156,209.1000061035156,8049850.0,-0.02419357699090463,1.2831955521455127,1.6190590372388383,50.12047085296603,52.45679864715072,8.59698190329243,5.728257936077398,2.777338104902725,-4.682033740175996,10.633655019875658,7.699996948242216,0.5056745087065906,-6.190003967285151,-14.904876874756212,2.524868940185911,-10.547440421020696,-1.8325675135496056,16.300003051757812,16.993417772015682,-36.38500083742297,4.357436453735534,10,5.900009155273409,6.814506530761719,4.982501983642578,-4.924995422363281,10.300003051757812,2,0.07194945683680176,2.3513524659460665,210.8000030517578,-1.6016418097506069,212.6999969482422,-1.4166677263074858,212.3000030517578,0.07194945683680176
8062,2019-10-31,203.5,206.5,203.0,206.5,6573124.0,-0.010695172488484506,1.3333333333333333,0.8823505652468625,34.00576052064554,51.10519356357182,9.385413360820593,7.958235540569831,5.328188813768975,-2.385884491918034,11.207477743621217,3.5,0.09778790479373356,-8.150000762939442,-17.520838233286213,1.2208367074073294,-12.835419498112827,-3.464582027766056,18.122000122070318,3.597123881661994,-46.51366327762203,4.685418735173393,10,7.3000030517578125,9.014503479003906,8.216999053955078,-2.7249984741210938,16.5,3,0.08550365551097983,1.2831955521455127,205.6999969482422,2.3513524659460665,210.8000030517578,-1.6016418097506069,212.6999969482422,0.08550365551097983
8063,2019-11-01,204.6000061035156,205.8000030517578,203.3000030517578,204.8999938964844,6142334.0,0.005405435398111003,1.380945460886751,0.09999593098960229,36.8571529466234,50.207465377688095,7.226891491946333,6.772274365796164,4.4733247868853425,-3.382365656448286,11.812310560385404,2.5,0.13199618546377678,-6.774994659423868,-16.64677546190407,3.0967861430563346,-11.71088506066397,-1.8391042581837667,16.277114013671905,11.510840331521809,-35.878217384197086,4.935890401240108,11,6.099990844726591,7.91449737548831,8.507743835449247,-3.8250045776366903,18.899993896484403,4,0.04740956333762081,1.3333333333333333,203.5,1.2831955521455127,205.6999969482422,2.3513524659460665,210.8000030517578,0.04740956333762081
8064,2019-11-04,206.6999969482422,207.6000061035156,203.5,204.1999969482422,5148738.0,0.01026388456539995,-1.1025705231033933,-8.333672431331076,35.94203962595188,48.97659521181392,4.205251735725881,4.5844176617396215,2.741422168879609,-5.333634914801479,12.57726865162126,4.100006103515597,-0.25013372935069356,-4.47000350952149,-14.559933902116,5.6199268830730205,-9.514968705818745,0.5749616867757652,13.462038364257808,34.57942059366689,-9.262350596349066,5.044965196297252,11,4.0,5.814506530761719,6.407752990722656,-5.924995422363281,13.699996948242216,0,0.030962792693586705,1.380945460886751,204.6000061035156,1.3333333333333333,203.5,1.2831955521455127,205.6999969482422,0.030962792693586705
8065,2019-11-05,205.6999969482422,208.0,204.5,206.8000030517578,5775978.0,-0.004837929437659372,1.0,-0.44000244140625,36.47059879500491,46.7102768915188,4.765824599360599,5.794889562245288,4.123210445074591,-4.186823453872989,12.828145860816218,3.5,-0.532538584716292,-5.415003204345709,-15.616606413743227,4.78660000505181,-10.515804809044482,-0.3142015996469354,13.775556951757807,34.8341437486467,-6.0877306333904855,5.100801604698766,11,5.0,6.814506530761719,7.0577545166015625,-4.924995422363281,11.699996948242216,1,0.030627142174158628,-1.1025705231033933,206.6999969482422,1.380945460886751,204.6000061035156,1.3333333333333333,203.5,0.030627142174158628
8066,2019-11-06,205.5,208.8999938964844,204.61900329589844,206.8999938964844,6174908.0,-0.0009722749208037618,-1.7077848125699906,1.2727146622277967,28.052802455103617,43.418009186067515,4.060280351452718,6.584505263997073,4.678305413599219,-3.917128327011426,12.594574086752678,4.280990600585966,-0.7409361541826058,-5.775000000000006,-15.48291773436759,3.932917734367578,-10.628958867183798,-0.9210411328162138,13.316531744000002,42.37292519047624,6.411432331884058,4.853958867183793,11,4.4499969482421875,6.400001525878906,7.290000915527344,-4.724998474121094,12.0,2,0.038442792683622384,1.0,205.6999969482422,-1.1025705231033933,206.6999969482422,1.380945460886751,204.6000061035156,0.038442792683622384
8067,2019-11-07,205.6000061035156,209.5,204.8000030517578,206.3000030517578,11132127.0,0.000486647705671972,-3.0869484452641425,0.5000000000000101,30.93527035771966,41.11815188592606,2.4985856225066527,6.8349295526993785,4.853226478943952,-3.906229259813273,12.22565568668624,4.6999969482421875,-0.8392896537492902,-5.674993896484409,-15.382911630851993,4.032923837883175,-10.528952763668201,-0.8210350293006172,12.583864370724399,37.09684167521851,4.6301704488033835,4.853958867183793,11,4.349990844726591,6.29999542236331,7.959243774414091,-4.82500457763669,17.59999084472659,3,0.050583626399544945,-1.7077848125699906,205.5,1.0,205.6999969482422,-1.1025705231033933,206.6999969482422,0.050583626399544945
8068,2019-11-08,201.0,206.7700042724609,200.3000030517578,203.5,12628143.0,-0.02237356987820116,-2.3179545365624485,3.5714441416892284,27.215203931744824,37.811620651846916,5.953157539747707,10.923889746183818,9.80610337667548,0.776664159676443,11.724041417002812,6.470001220703097,-1.798786115264079,-9.594999694824224,-20.187244803619052,0.9972454139706031,-14.891122249221638,-4.298877140426811,16.576515655270384,7.608665004784959,-20.96824966158422,5.29612255439742,11,6.0,10.150001525878906,10.907249450683594,-0.22499847412109375,28.5,4,0.0945273631840795,-3.0869484452641425,205.6000061035156,-1.7077848125699906,205.5,1.0,205.6999969482422,0.0945273631840795
8069,2019-11-11,204.0,205.0,198.5,200.0,7948580.0,0.014925373134328401,1.1666666666666667,-1.6,37.54046170415434,35.2377512433238,1.7760523625796623,7.53855967583948,7.181767406849673,-2.1157754202660612,11.304605670622777,6.5,-3.0348162212551983,-6.104999542236328,-16.97600723850718,4.766008154034523,-11.540503390371754,-0.6694956941009025,12.539924899059628,50.0,19.67935052834587,5.435503848135427,11,0.6255035400390625,6.25,7.907249450683594,-3.2249984741210938,26.0,0,0.09558823529411775,-2.3179545365624485,201.0,-3.0869484452641425,205.6000061035156,-1.7077848125699906,205.5,0.09558823529411775
8070,2019-11-12,208.0,209.0,203.5,204.3999938964844,9052285.0,0.019607843137254832,-1.0370393394632291,0.9000015258788991,40.79754773519356,34.20187089690464,-2.9758380480333813,3.032462631492848,3.5842547353140333,-5.858521005790266,10.563318070501529,5.5,-3.6311643956460102,-1.684999847412115,-12.174346963300337,8.804347268476107,-6.929673405356226,3.559673710531996,7.096730907134855,86.36363636363636,54.39109432094419,5.244673557944108,11,-4.0,2.25,3.9072494506835938,-7.224998474121094,24.100006103515597,1,0.0596153552715597,1.1666666666666667,204.0,-2.3179545365624485,201.0,-3.0869484452641425,205.6000061035156,0.0596153552715597
8071,2019-11-13,206.0,207.2259979248047,203.1999969482422,206.6999969482422,7582977.0,-0.009615384615384581,3.595894407719977,-0.19444326707074286,33.437490463256836,34.138729779417005,-1.0379599183962398,4.5655904762707,5.894429491983715,-3.608687983793004,10.164686424865168,4.8000030517578125,-4.649952843200452,-3.2400001525878963,-13.551444793162517,7.071444487986724,-8.395722472875207,1.915722167699414,7.768992434564069,68.18181818181817,38.49529264213801,5.155722320287315,11,-2.0,4.25,5.732250213623047,-5.224998474121094,27.5,2,0.05533977619652619,-1.0370393394632291,208.0,1.1666666666666667,204.0,-2.3179545365624485,201.0,0.05533977619652619
8072,2019-11-14,201.3000030517578,205.3000030517578,199.5,200.6000061035156,8303772.0,-0.022815519166224263,-2.9999894767304203,-1.0000000000000406,33.02468816021353,33.71290035870479,3.7069774725287914,8.313549380406982,10.828979523583683,1.2923973645770843,9.515467002596415,6.5,-5.891947792174108,-7.064997100830084,-16.92064339877402,2.7906491971138507,-11.992820249802065,-2.1371739518581023,11.247469988041132,26.666695731026785,-3.918168688673397,4.927823148971968,11,2.6999969482421875,8.949996948242188,10.607250213623047,-0.5250015258789062,31.399993896484375,3,0.08047688376873441,3.595894407719977,206.0,-1.0370393394632291,208.0,1.1666666666666667,204.0,0.08047688376873441
8073,2019-11-15,204.8000030517578,206.8000030517578,200.3999938964844,202.8999938964844,7205574.0,0.017386984336508426,1.169491262417134,2.7143106267028463,38.87324803312059,34.038590181723535,0.26633885347555974,4.12730946652357,7.58324845394543,-2.0160547143299254,8.666510747963033,6.400009155273409,-6.205643127147596,-2.994997406005865,-12.242579340445928,6.252584528434198,-7.618788373225897,1.6287935612141666,6.62367214485721,60.00002906436011,27.79557936441268,4.623790967220034,11,-0.8000030517578125,5.4499969482421875,7.544750213623047,-4.025001525878906,29.59999084472659,4,0.08984371885890186,-2.9999894767304203,201.3000030517578,3.595894407719977,206.0,-1.0370393394632291,208.0,0.08984371885890186
8074,2019-11-18,209.6000061035156,209.6000061035156,202.8999938964844,202.8999938964844,8194708.0,0.023437514551914784,1.0,3.526305222496188,48.43750434617094,35.368246354075325,-4.5584019103595494,-1.1905325708600287,3.1243236971733666,-6.667304004500664,7.570556915297436,6.700012207031193,-5.531307755165614,2.095005035400362,-6.488326945775981,10.678337016576705,-2.1966609551878093,6.386671025988534,0.7897750773702228,100.0,64.76103887024912,4.291665990588179,11,-5.550003051757784,0.6499938964844034,2.744747161865263,-8.82500457763669,24.59999084472659,0,0.0949427162070613,1.169491262417134,204.8000030517578,-2.9999894767304203,201.3000030517578,3.595894407719977,206.0,0.0949427162070613
8075,2019-11-19,212.3000030517578,214.1999969482422,208.3999938964844,208.3999938964844,13223160.0,0.012881664454287955,-1.9743535570501596,0.5820898581618438,59.16667514377172,38.82534331948289,-6.955140243536988,-4.050969082478815,0.5781460922334816,-9.224488979970943,7.289109083254449,5.800003051757784,-4.94528672597977,4.765001678466803,-3.8840091654121522,13.414012522345757,0.44049625652732516,9.08950710040628,-13.800003051757812,87.07486876919675,47.48201979836208,4.324505421939471,11,-5.950004577636719,-3.0,-0.2625007629394531,-11.525001525878906,23.5,1,0.08337257039005785,1.0,209.6000061035156,1.169491262417134,204.8000030517578,-2.9999894767304203,201.3000030517578,0.08337257039005785
8076,2019-11-20,211.8999938964844,212.8000030517578,209.6999969482422,211.3999938964844,11194222.0,-0.0018841693336004717,1.6956360210702963,0.12820482724352672,62.28068844776239,42.30816755170985,-6.204265354073101,-4.022594273231931,0.9628607797884285,-8.716075140068284,7.179417983486883,3.100006103515625,-4.459302402900789,4.469992828369158,-3.8948716207259224,12.834857277464238,0.28756060382161763,8.652425052916698,-13.085993957519548,84.3537174881331,38.546714775748896,4.182432224547544,11,-5.54999542236331,-2.599990844726591,0.25000762939450283,-11.124992370605497,22.5,2,0.0953280452518519,-1.9743535570501596,212.3000030517578,1.0,209.6000061035156,1.169491262417134,204.8000030517578,0.0953280452518519
8077,2019-11-21,211.6999969482422,211.8999938964844,209.0,210.6000061035156,12457367.0,-0.0009438270599475551,2.8666978627304287,2.199981689453182,60.66064593701563,46.024327774517715,-5.641223510481296,-4.435949326908457,1.0675531256345607,-8.390970379038833,6.6288407713088,2.8999938964844034,-3.9020106674818464,4.514996337890636,-2.9585417508270098,11.988534426608283,0.7782272935318133,8.25176538224946,-12.578277069091797,81.88406197720688,30.427727241924586,3.7367690443588284,11,-5.349998474121094,-2.399993896484375,0.8250045776367188,-10.924995422363281,18.199996948242216,3,0.10297592520555221,1.6956360210702963,211.8999938964844,-1.9743535570501596,212.3000030517578,1.0,209.6000061035156,0.10297592520555221
8078,2019-11-22,214.3999938964844,214.8000030517578,211.1999969482422,212.0,12013652.0,0.012753882792460924,1.2499952316466079,2.181830792492583,61.3569245851434,48.67060142796095,-6.973920232305375,-7.347251010728513,-1.8917667256089032,-10.98162174834053,6.743574567457286,3.600006103515625,-2.9613616727250474,7.109993743896524,-0.7167861275669338,14.936773615359982,3.1966038081648094,11.023383679628239,-14.976708475952165,96.6385811132242,41.26918530403341,3.9133899357317263,11,-7.249992370605497,-5.099990844726591,-1.8749923706054972,-13.624992370605497,17.700012207031193,4,0.0853544942757476,2.8666978627304287,211.6999969482422,1.6956360210702963,211.8999938964844,-1.9743535570501596,212.3000030517578,0.0853544942757476
8079,2019-11-25,216.8000030517578,217.3000030517578,214.0,214.0,7241481.0,0.011194072871252736,-1.3571424678884583,1.1666709052299495,65.72238009321259,51.44002724551863,-8.233104896135018,-9.933652350688504,-4.486648240409522,-13.33386165319942,7.109709659681378,3.3000030517578125,-2.072590747581671,9.305002593994146,0.7050101545430607,17.904995033445232,5.005006374268618,13.604998813719675,-16.761648925976544,94.3820282510188,34.91079255018667,4.299996219725541,11,-8.400001525878906,-8.25,-4.275001525878906,-16.025001525878906,12.399993896484375,0,0.08118076843626643,1.2499952316466079,214.3999938964844,2.8666978627304287,211.6999969482422,1.6956360210702963,211.8999938964844,0.08118076843626643
8080,2019-11-26,218.0,219.3999938964844,215.5,216.3999938964844,10210508.0,0.005535041196266466,-1.2941181750455688,0.5714301284461564,67.21762216903369,55.19337521282716,-8.789765400284239,-11.13761804105576,-5.716849205047197,-14.440305161331537,8.06331618362442,3.8999938964844034,-0.4736463473452659,10.144999694824207,0.43174930127730704,19.858250088371108,5.288374498050757,15.001624891597658,-16.925946938660132,86.53851232588073,23.875677977913703,4.856625196773457,11,-8.550003051757812,-9.050003051757812,-5.474998474121094,-17.224998474121094,8.600006103515597,1,0.07431191260661563,-1.3571424678884583,216.8000030517578,1.2499952316466079,214.3999938964844,2.8666978627304287,211.6999969482422,0.07431191260661563
8081,2019-11-27,220.5,222.0,217.8000030517578,219.3999938964844,13315060.0,0.011467889908256979,1.0487759492069164,0.6875011920883425,69.25063203698072,59.21848008802351,-10.076264723562446,-13.145990118492676,-8.183163834434254,-16.800927085063563,8.481066596570855,4.1999969482421875,0.668064021900932,11.90499954223634,0.7369121968357604,23.07308688763692,6.32095586953605,17.48904321493663,-17.95987167184856,88.46153846153845,21.632650279612193,5.5840436727002825,11,-9.300003051757812,-10.25,-7.974998474121094,-19.724998474121094,10.5,2,0.06938776894221221,-1.2941181750455688,218.0,-1.3571424678884583,216.8000030517578,1.2499952316466079,214.3999938964844,0.06938776894221221
8082,2019-11-28,220.8999938964844,221.1000061035156,219.1999969482422,220.0,7677591.0,0.0018140312765733135,1.9230498368507143,0.8181717297822636,78.84057086447012,63.65929373595124,-8.273685036036369,-12.833565924670808,-8.566696323297975,-17.064188728560197,8.90566828310454,1.900009155273409,1.5055042572958541,11.434993743896513,-0.7284993097698873,23.598486797562913,5.353247217063313,17.516740270729713,-16.41387840114811,89.81476117882615,14.854834170141189,6.081746526833199,11,-8.449996948242216,-10.649993896484403,-8.167743682861357,-20.124992370605497,6.300003051757784,3,0.06111362776373008,1.0487759492069164,220.5,-1.2941181750455688,218.0,-1.3571424678884583,216.8000030517578,0.06111362776373008
8083,2019-11-29,214.3000030517578,220.5,214.3000030517578,218.0,6682166.0,-0.029877732128048007,-2.3513524659460665,-4.111135600691607,63.51706762048136,65.33480076643018,-0.20607467524942535,-5.7652003079303995,-2.0588350637357564,-10.341303805875611,8.95190640113179,6.599990844726591,2.7004946529686435,4.350003051757824,-7.770182498445735,16.470188601961382,-1.7100897233439696,10.410095826859617,-8.06249910595514,3.7500381469726562,-71.2951214348051,6.060092775101783,11,0.899993896484375,-4.0500030517578125,-1.2055015563964844,-13.525001525878906,10.0,4,0.07279510323179461,1.9230498368507143,220.8999938964844,1.0487759492069164,220.5,-1.2941181750455688,218.0,0.07279510323179461
8084,2019-12-02,213.1000061035156,215.6999969482422,212.3730010986328,214.1000061035156,6658497.0,-0.005599612371225193,-1.711476999987627,0.27027049318921326,57.22380717725267,65.11892654792806,1.7238941187836758,-4.280616080650162,-0.9861542319318062,-9.018554702567542,9.222870777559521,3.326995849609375,4.360906202049051,2.8300056457519247,-9.266812354039246,14.926823645543095,-3.2184033541436747,8.878414645647524,-5.286252552293178,7.551730423273837,-63.33277654174809,6.048408999895591,12,2.3999938964844034,-2.8500061035155966,0.5322456359863565,-12.32500457763669,6.899993896484403,0,0.08916001621684866,-2.3513524659460665,214.3000030517578,1.9230498368507143,220.8999938964844,1.0487759492069164,220.5,0.08916001621684866
8085,2019-12-03,212.0,214.6000061035156,209.8000030517578,213.6000061035156,7343282.0,-0.0051619243172675855,1.6666638409698056,1.6000061035155966,58.72093177989369,64.72339802927598,3.1032046383588465,-2.8294995544841868,0.08396132944290002,-7.813720245759043,9.410172723543589,4.800003051757784,5.667663482288731,1.4149993896484432,-10.507604013678218,13.337602792975105,-4.5463023120148875,7.376301091311774,-2.7676218038998286,18.032766381627415,-50.99623927422053,5.961301701663329,12,3.5,-1.75,1.6322517395019531,-11.224998474121094,8.5,1,0.08113206107661419,-1.711476999987627,213.1000061035156,-2.3513524659460665,214.3000030517578,1.9230498368507143,220.8999938964844,0.08113206107661419
8086,2019-12-04,213.3999938964844,213.5,209.3780059814453,210.8000030517578,9254233.0,0.006603744794737798,1.9442782328161698,-1.624988079116566,69.45336721341556,65.70036705998709,2.16615635035933,-3.8022428092891403,-1.4431040598636002,-9.11085785361027,9.76450207498098,4.1219940185546875,6.31721136740299,2.419993591308611,-9.315258765337461,14.155245947954683,-3.447632587014425,8.287619769631647,8.600006103515597,34.311447476156026,-38.420602903613464,5.867626178323035,12,2.289009094238253,-3.1499938964844034,-0.24274063110354405,-12.599990844726591,7.100006103515597,2,0.06185572907482939,1.6666638409698056,212.0,-1.711476999987627,213.1000061035156,-2.3513524659460665,214.3000030517578,0.06185572907482939
8087,2019-12-05,216.0,217.8000030517578,213.0,214.8000030517578,8423475.0,0.012183721545825366,1.0,0.4615389129835095,68.54304317884058,66.49882468150899,0.2684846514404171,-5.884879261578192,-4.274764970299685,-11.571087200415803,10.539821329903495,4.8000030517578125,6.3847693836547705,4.5,-7.152871957509944,16.152871957509944,-1.3264359787549722,10.326435978754972,5.747560119628901,59.539629382171,-14.191442046717867,5.826435978754974,12,-0.31099700927734375,-5.75,-3.9427452087402344,-13.03900146484375,-1.0,3,0.06944444444444442,1.9442782328161698,213.3999938964844,1.6666638409698056,212.0,-1.711476999987627,213.1000061035156,0.06944444444444442
8088,2019-12-06,220.0,220.5,215.5,215.5,7994669.0,0.0185185185185186,-1.2222222222222223,3.750009536767417,67.6870681216842,66.71712335133917,-3.1889712466526703,-8.841786069142529,-8.525967501358991,-15.42898550835696,10.644749734449634,5.0,6.498984323132987,7.550000000000011,-3.585053877647738,18.68505387764776,1.9824730611761368,13.117526938823886,1.5001690368652305,95.50440326468566,24.059477544224848,5.567526938823881,12,-4.310997009277344,-9.75,-8.34274673461914,-14.970001220703125,-4.399993896484403,4,0.0327272588556462,1.0,216.0,1.9442782328161698,213.3999938964844,1.6666638409698056,212.0,0.0327272588556462
8089,2019-12-09,223.5,225.5,219.7050018310547,220.8999938964844,11791695.0,0.015909090909090873,-1.3226491022065658,0.577779134114577,68.54304317884058,66.86439235242882,-6.3012765749514585,-11.389959690609402,-12.154636690059078,-18.84013439286616,10.697422252155095,5.7949981689453125,6.844172295452779,10.074999999999989,-1.3556814096839673,21.505681409683945,4.359659295157996,15.79034070484198,-14.121994018554688,87.594586639232,17.377946516956627,5.715340704841978,12,-6.060997009277344,-11.5,-11.892749786376953,-15.688499450683594,-7.100006103515597,0,0.003579431998916416,-1.2222222222222223,220.0,1.0,216.0,1.9442782328161698,213.3999938964844,0.003579431998916416
8090,2019-12-10,220.3999938964844,223.3999938964844,219.1999969482422,223.3999938964844,8084869.0,-0.013870273393805754,1.7999979654948106,-1.1538434451917448,62.91793552719819,66.16075940689743,-3.1570244761423965,-7.708567910470009,-9.234869968625077,-15.684368672769892,11.57099279736438,4.3000030517578125,6.921135540249736,6.35499420166019,-5.181393908648062,17.891382311968442,0.5868001465060786,12.123188256814302,-10.699548034667998,68.36615807172464,-0.059665901556059,5.76819405515412,12,-2.960990905761747,-8.399993896484403,-8.792743682861357,-12.588493347167997,-4.399993896484403,1,-0.0018148543900244896,-1.3226491022065658,223.5,-1.2222222222222223,220.0,1.0,216.0,-0.0018148543900244896
8091,2019-12-11,217.3999938964844,220.5,216.6000061035156,219.3000030517578,6447637.0,-0.013611615621954232,-1.2285776566757294,0.6333363850911363,57.98318968557065,63.843272609241936,-0.7185697099660899,-4.016654667502053,-6.2667057176686,-12.588006237979386,12.237454145464548,3.8999938964844034,6.544642334020779,2.7849945068359716,-8.190625973999488,13.760614987671431,-2.702815733581758,8.272804747253701,-7.383556951904325,35.19995117187523,-30.22129309483715,5.4878102404177245,12,0.03900909423825283,-5.399993896484403,-5.7927436828613565,-9.588493347167997,-5.0,2,0.01425945809819873,1.7999979654948106,220.3999938964844,-1.3226491022065658,223.5,-1.2222222222222223,220.0,0.01425945809819873
8092,2019-12-12,217.5,219.5,215.5,217.5,12640223.0,0.0004600096886995253,1.0,-0.0,54.682787812516956,62.86168596391256,-1.510420979483257,-2.9942880414518243,-6.201390851190695,-12.588493273293011,12.196304840924318,4.0,5.974837057925413,2.075000762939453,-6.987556903802499,11.137558429681405,-2.456278070431523,6.606279596310429,-7.1738917943115155,20.0,-39.75927651620336,4.531278833370979,12,-0.06099700927734375,-5.5,-6.575000762939453,-9.688499450683594,-9.5,3,0.01379310344827589,-1.2285776566757294,217.3999938964844,1.7999979654948106,220.3999938964844,-1.3226491022065658,223.5,0.01379310344827589
8093,2019-12-13,223.1999969482422,227.1999969482422,222.3000030517578,226.0,16161481.0,0.02620688252065384,-1.1304363690644021,-100.0,58.7912018813587,63.035840931035445,-6.498584445619542,-7.636660089558859,-11.724452162986154,-18.121284745779178,12.859989544647215,9.699996948242188,5.1724045373625245,6.854998016357428,-1.3624330862758711,15.072429118990726,2.746282465040764,10.963713567674091,-12.570410906667462,65.81195689456175,10.001281141619401,4.108715551316656,12,-4.9109954833984375,-10.349998474121094,-12.27499771118164,-13.849998474121094,-16.399993896484375,4,-0.036738338084044364,1.0,217.5,-1.2285776566757294,217.3999938964844,1.7999979654948106,220.3999938964844,-0.036738338084044364
8094,2019-12-16,229.5,230.3000030517578,224.19000244140625,224.6000061035156,10604465.0,0.028225820510287658,-1.1363633938527367,-1.7499959128288232,63.855421686746986,63.606339809574706,-11.429541157925087,-13.03782042189971,-17.793231409263853,-24.179026117571766,14.265042835140312,7.100006103515625,4.142624796262851,12.16000137329101,2.6619909096608296,21.65801183692119,7.41099614147592,16.9090066051061,-18.20759752215858,94.59457508920718,40.90807876047812,4.749005231815092,12,-9.660995483398438,-15.099998474121094,-20.424999237060547,-20.150001525878906,-19.800003051757812,0,-0.06056642220690367,-1.1304363690644021,223.1999969482422,1.0,217.5,-1.2285776566757294,217.3999938964844,-0.06056642220690367
8095,2019-12-17,230.0,230.1000061035156,223.5,229.0,18087256.0,0.002178649237472685,9.99989827577485,0.20408188686060805,62.0253164556962,62.78100083649477,-10.178059306577865,-12.800056417791609,-17.922478541727173,-24.463331771020137,15.204393406817562,6.600006103515597,4.221745679660415,11.775001525878906,1.036800677631959,22.513202374125854,6.405901101755433,17.14410195000238,-17.567141487723603,97.9729527709646,46.67412730235321,5.369100424123474,12,-8.349998474121094,-15.099998474121094,-22.56224822998047,-20.650001525878906,-26.0,1,-0.059130461319633065,-1.1363633938527367,229.5,-1.1304363690644021,223.1999969482422,1.0,217.5,-0.059130461319633065
8096,2019-12-18,232.1000061035156,233.3000030517578,227.6999969482422,229.6000061035156,9369474.0,0.009130461319633021,1.2857196240727673,2.5,63.5922437968596,62.23091201627467,-10.44490626056475,-14.028377091701316,-19.474614757384046,-26.29412285768987,16.326118198351143,5.600006103515625,4.838595859985645,12.865007019042935,0.90167992441053,24.82833411367534,6.883343471726732,18.846670566359137,-18.595118918870327,93.25844526681858,44.897060442195254,5.981663547316204,12,-7.70000457763669,-15.70000457763669,-24.975006103515597,-22.750007629394503,-26.600006103515597,2,-0.06936667677783281,9.99989827577485,230.0,-1.1363633938527367,229.5,-1.1304363690644021,223.1999969482422,-0.06936667677783281
8097,2019-12-19,233.5,235.6000061035156,232.3999938964844,233.8999938964844,12791070.0,0.006031856353592824,-1.4615420730777007,-0.15999755859376136,76.66665112531406,63.22864346112243,-10.17106666351117,-14.452412819312599,-20.40556006237199,-27.386883369355644,17.744835669907438,3.5,5.624137390179385,13.175000762939447,0.17477676206212323,26.17522476381677,6.674888762500785,19.67511276337811,-18.411503545985738,84.21048404768561,28.95828255608835,6.500112000438656,12,-7.9499969482421875,-15.949996948242188,-26.375,-24.150001525878906,-31.100006103515597,3,-0.09036405183518459,1.2857196240727673,232.1000061035156,9.99989827577485,230.0,-1.1363633938527367,229.5,-0.09036405183518459
8098,2019-12-20,232.6999969482422,234.80999755859372,231.6490020751953,234.8000030517578,7764314.0,-0.0034261372666287704,1.9820780791156172,5.250095368886481,77.52806051049203,64.22697872019481,-8.24742246416369,-12.871028827897874,-19.426275048495427,-26.26601107493596,18.657845643353642,3.160995483398409,6.019196231937144,11.459997558593756,-2.336020469715777,25.25601558690329,4.561988544438975,18.358006572748536,-15.5603495292778,76.03299427732664,14.137820476932674,6.898009014154767,12,-7.149993896484375,-14.699996948242188,-25.574996948242188,-21.649993896484375,-29.399993896484375,4,-0.10614523967413736,-1.4615420730777007,233.5,1.2857196240727673,232.1000061035156,9.99989827577485,230.0,-0.10614523967413736
8099,2019-12-23,234.3999938964844,235.1540069580078,231.3000030517578,232.1999969482422,5025719.0,0.0073055305996430064,1.0787378245250177,-1.0476145495764018,80.93920765603167,66.2293422900652,-9.206854638286472,-13.897399476492893,-20.897749080605735,-27.626407497400663,19.175019572741054,3.85400390625,6.41411178971353,12.279994964599638,-2.5314653413901738,27.09145527058945,4.874264811604746,19.68572511759453,-15.414310609064898,90.08254874613215,21.70387854743828,7.405730152994905,12,-8.849990844726591,-15.149993896484403,-27.274993896484403,-22.899993896484403,-32.0,0,-0.1177474042807155,1.9820780791156172,232.6999969482422,-1.4615420730777007,233.5,1.2857196240727673,232.1000061035156,-0.1177474042807155
8100,2019-12-24,234.1999969482422,235.66000366210938,232.19000244140625,235.1000061035156,1052614.0,-0.0008532293235917754,2.435637506326341,-0.4090956380610032,79.71427711954296,68.64390756050656,-7.647704695725565,-13.092784988196911,-20.55065985046599,-26.991117386785504,19.412316348179598,3.470001220703125,6.6341344750626945,11.269998168945307,-4.342964790021853,26.882961127912466,3.463516689461727,19.076479648428887,-13.552881379213062,81.65822258260538,8.59972490128547,7.806481479483579,12,-8.6199951171875,-12.169998168945312,-27.04999542236328,-22.699996948242188,-33.19999694824219,1,-0.10461144457407678,1.0787378245250177,234.3999938964844,1.9820780791156172,232.6999969482422,-1.4615420730777007,233.5,-0.10461144457407678
8101,2019-12-27,235.8000030517578,236.6999969482422,234.2899932861328,236.0,2355713.0,0.0068317938700452885,2.0125218154248166,0.2222165708763612,79.11763847905844,71.35889096790007,-7.11098490617249,-14.216678549045753,-21.93359185551043,-28.122946658594458,19.323445038877207,2.5,6.634066228960194,12.105004119873058,-4.475958457336787,28.685966697082904,3.8145228312681354,20.39548540847798,-13.35134091155905,83.33342752349574,8.211077402168769,8.290481288604923,12,-6.3000030517578125,-12.950004577636719,-27.97500228881836,-24.300003051757812,-33.600006103515625,4,-0.1348600620873518,2.435637506326341,234.1999969482422,1.0787378245250177,234.3999938964844,1.9820780791156172,232.6999969482422,-0.1348600620873518
8102,2019-12-30,234.3999938964844,236.6000061035156,233.6000061035156,234.1000061035156,6469414.0,-0.005937273694462619,-3.615427954363853,-1.4999618524455425,72.9299087583438,72.92985839867619,-3.421404589987219,-12.38859609511502,-20.454029420231592,-26.28928452417145,19.16480191103785,3.0,7.060302443532493,10.029994964599638,-7.159854451363913,27.21984438056319,1.4350702566178484,18.624919672581427,-9.956144883159567,57.40730275167193,-14.511566869802571,8.594924707981779,12,-4.29999542236331,-11.54999542236331,-26.57499313354495,-22.899993896484403,-30.899993896484403,0,-0.1232934925298983,2.0125218154248166,235.8000030517578,2.435637506326341,234.1999969482422,1.0787378245250177,234.3999938964844,-0.1232934925298983
8103,2019-12-31,229.8999938964844,235.80999755859372,229.8999938964844,234.1999969482422,1994680.0,-0.019197952718323363,-1.748836961728865,-14.333926754829335,59.87652634870645,72.48775891667168,2.3791272815956575,-7.019872923615111,-15.84130752546534,-21.402145424047177,19.81754159644136,5.910003662109318,7.873088498537015,4.749995422363298,-11.92390429228098,21.423895137007577,-3.586954434958841,13.086945279685438,-3.7402841722711457,0.0,-67.04701295504093,8.336949857322143,12,0.20000457763669033,-6.860992431640653,-22.07499313354495,-18.399993896484403,-26.799987792968807,1,-0.1196172280560488,-3.615427954363853,234.3999938964844,2.0125218154248166,235.8000030517578,2.435637506326341,234.1999969482422,-0.1196172280560488
8104,2020-01-02,232.1000061035156,234.6000061035156,229.69000244140625,230.0,4396006.0,0.009569431341619694,-2.610295190117674,-0.4883731658416247,68.57142995544433,73.21510486108812,0.6556610855331257,-8.140854829058867,-17.874918987125824,-23.19031168032771,20.892913708436218,4.910003662109347,9.018118596374734,6.000007629394503,-9.931690105911912,21.931705364700917,-1.9658412382586903,13.965856497047696,-4.464656167938301,34.37953709891189,-31.15804607803907,7.965848867653201,1,0.09999084472659092,-9.061004638671847,-23.875003814697237,-20.600006103515597,-30.100006103515597,3,-0.12408445624474951,-1.748836961728865,229.8999938964844,-3.615427954363853,234.3999938964844,2.0125218154248166,235.8000030517578,-0.12408445624474951
8105,2020-01-03,229.1999969482422,230.73899841308597,227.8999938964844,230.1999969482422,5799029.0,-0.012494653507161169,1.7324355284026745,-0.47618909217735667,68.7897900364121,73.7926099988162,3.8333762985647297,-4.096210327447039,-14.719496413652507,-19.8623979282047,22.386769359898107,4.200012207031193,9.568943658985688,2.2399986267089957,-12.281479145574508,16.7614763989925,-5.020740259432756,9.500737512850748,7.5,14.77275682873895,-52.34676672113196,7.260738886141754,1,3.0999984741210938,-6.1609954833984375,-20.724994659423828,-17.699996948242188,-28.199996948242188,4,-0.11692846164308524,-2.610295190117674,232.1000061035156,-1.748836961728865,229.8999938964844,-3.615427954363853,234.3999938964844,-0.11692846164308524
8106,2020-01-06,226.6000061035156,227.3999938964844,224.38999938964844,227.3999938964844,6217265.0,-0.011343764744088158,6.525101091019602,0.7999877929688068,63.42182824467336,72.32096301207835,6.225862275340205,-0.48127848055165146,-11.963185517022055,-16.818133030470875,23.766727571026124,4.80999755859375,9.304792100081869,-1.019992828369169,-14.07205144847947,12.032065791741132,-7.54602213842432,5.506036481685982,9.923990783691437,18.0999631339859,-52.70870180945924,6.526029310055152,1,3.944992065429716,-3.5610046386718466,-17.40000915527341,-15.100006103515597,-24.300003051757784,0,-0.11297442812874847,1.7324355284026745,229.1999969482422,-2.610295190117674,232.1000061035156,-1.748836961728865,229.8999938964844,-0.11297442812874847
8107,2020-01-07,231.0,234.1000061035156,228.3999938964844,229.0,15490985.0,0.019417448269945847,-2.5624940395582874,-2.500038147554564,61.96318702535719,70.59153262484114,1.602466283336355,-3.8998379144033493,-16.23632685888512,-20.706233869203317,24.815248298676813,7.5,9.235972217418123,2.6300010681152344,-9.284979724339848,14.544981860570317,-3.327489328112307,8.587491464342776,5.038636987304699,57.880925308082084,-12.999648677578037,5.9574903962275405,1,-0.4550018310546875,-7.96099853515625,-20.275001525878906,-19.5,-25.0,1,-0.12467533788639751,6.525101091019602,226.6000061035156,1.7324355284026745,229.1999969482422,-2.610295190117674,232.1000061035156,-0.12467533788639751
8108,2020-01-08,227.1999969482422,233.1000061035156,225.802001953125,226.3999938964844,8611378.0,-0.016450229661289284,-6.312677262267858,0.40000152587889204,46.17939963551291,66.72933173367238,5.07381431675563,0.4924774378935979,-12.212389035982767,-16.277912206986798,25.285149669721395,7.298004150390597,8.805034507019144,-1.5300018310546761,-12.797674913778962,9.73767125166961,-7.163838372416819,4.103834710307467,8.372694535156256,27.52199520865379,-38.69173188826498,5.63383654136214,1,3.345001220703125,-4.1609954833984375,-15.849998474121094,-16.335494995117188,-22.300003051757784,2,-0.10431336825079807,-2.5624940395582874,231.0,6.525101091019602,226.6000061035156,1.7324355284026745,229.1999969482422,-0.10431336825079807
8109,2020-01-09,224.3000030517578,227.7100067138672,222.7100067138672,225.8999938964844,17745349.0,-0.012764057814424246,-1.0920574217665142,-1.9999809265865378,41.2307780429415,62.45338739182779,7.14145948663068,3.642216926743288,-9.130436472598149,-12.846306714092776,24.838368856120084,5.0,7.653996606355292,-4.469995880126959,-15.664939701159796,6.724947940905878,-10.067467790643377,1.1274760303894595,10.82538074789062,13.959582292301647,-46.244203224224094,5.597471910516412,1,5.404998779296875,-1.2610015869140625,-11.575004577636719,-13.435501098632812,-18.300003051757812,3,-0.09451625795720686,-6.312677262267858,227.1999969482422,-2.5624940395582874,231.0,6.525101091019602,226.6000061035156,-0.09451625795720686
8110,2020-01-10,220.0,225.7100067138672,218.8999938964844,224.5,10273024.0,-0.019170766800059136,-1.032835943264746,2.8125160933461264,32.56483883734229,57.28085409830377,10.298346876352412,8.33822193543142,-4.633437718225707,-8.127707265457673,24.37252472609519,6.810012817382784,6.3539605761357905,-8.749999237060536,-20.009147949464733,2.509149475343662,-14.37957359326262,-3.120424880858451,14.380461174501562,7.236876448077837,-46.77042927356398,5.629574356202095,1,7.75,3.03900146484375,-7.125,-9.135498046875,-11.600006103515597,4,-0.08181818181818179,-1.0920574217665142,224.3000030517578,-6.312677262267858,227.1999969482422,-2.5624940395582874,231.0,-0.08181818181818179
8111,2020-01-13,220.5,225.7100067138672,219.0,221.1000061035156,4516731.0,0.002272727272727204,-2.727775187555631,0.13333468967013257,30.76924118715121,52.596335479282374,8.269423085899234,8.519156089261088,-4.762156752914734,-8.290571200173645,24.449471597599516,6.7100067138671875,4.663000427220709,-8.40499954223634,-19.076253653869287,2.266254569396608,-13.740626598052813,-3.0693724864198657,12.642023792260176,10.526347490533388,-38.02212663819609,5.335627055816476,1,6.8549957275390625,2.53900146484375,-7.625,-9.635498046875,-13.699996948242188,0,-0.08843537414965985,-1.032835943264746,220.0,-1.0920574217665142,224.3000030517578,-6.312677262267858,227.1999969482422,-0.08843537414965985
8112,2020-01-14,220.5,222.3000030517578,219.0,219.0,5390304.0,0.0,-3.4000040690104165,-2.4999745689437125,31.515164686184647,49.445073072335504,6.806090009679082,9.228586767621636,-4.312297450358244,-7.980350191724426,24.763605614155775,3.3000030517578125,2.9668111532934063,-8.554999542236317,-18.61826685975288,1.5082677752802454,-13.586633200994584,-3.52336588347805,11.5026614005981,11.267638930080265,-32.407810445260125,5.031633658758277,1,6.25,4.349998474121094,-7.530498504638672,-9.635498046875,-14.100006103515597,1,-0.08253966869951102,-2.727775187555631,220.5,-1.032835943264746,220.0,-1.0920574217665142,224.3000030517578,-0.08253966869951102
8113,2020-01-15,215.0,221.1999969482422,215.0,221.1999969482422,26765117.0,-0.024943310657596363,1.0,-4.133331298828125,23.641325755910856,44.452839272387344,11.141951692343582,14.843815431773464,1.5474645859962664,-2.261233772575622,24.242414800982676,6.1999969482421875,0.9374048843549758,-13.644999694824207,-25.261044564808486,-2.0289548248399285,-19.453022129816333,-7.836977259832082,15.954448000268997,0.0,-36.24356697666334,5.808022434992133,1,9.550003051757812,10.849998474121094,-2.030498504638672,-4.135498046875,-6.0,2,-0.041860465116279055,-3.4000040690104165,220.5,-2.727775187555631,220.5,-1.032835943264746,220.0,-0.041860465116279055
8114,2020-01-16,215.6000061035156,219.0,214.6000061035156,214.8000030517578,6973966.0,0.0027907260628632358,-6.333341810459626,-0.12903281379591638,25.000030763664824,39.587310464304316,8.890180666638742,13.859654965367241,1.2539108168669202,-2.5901053037179054,23.345966672936363,4.399993896484403,-0.7952261914526844,-12.349993896484392,-25.333462804951637,0.6334750119828527,-18.841728350718,-5.858259442250784,13.758997096726489,9.000899595525349,-20.609957894499885,6.4917344542336215,1,8.75,10.04999542236331,-2.6305046081542685,-4.735504150390597,-4.900009155273409,3,-0.04962899769999918,1.0,215.0,-3.4000040690104165,220.5,-2.727775187555631,220.5,-0.04962899769999918
8115,2020-01-17,216.3999938964844,219.8000030517578,215.8000030517578,216.1999969482422,7956577.0,0.0037105184152208537,-7.000122072175174,0.2499952316466522,23.35164247827825,35.13506760137152,6.798504862601675,12.636423772379857,0.8082275907084693,-3.1027720420692333,22.492334862075325,4.199996948242216,-1.7971072376074062,-10.870005798339804,-24.792058285798362,3.052046689118754,-17.831032042069097,-3.908979554610511,11.187929652150501,16.2015093976835,-6.340594855988964,6.961026243729283,1,7.950012207031193,9.250007629394503,-1.6804924011230753,-4.399993896484403,-9.5,4,-0.04805912287344738,-6.333341810459626,215.6000061035156,1.0,215.0,-3.4000040690104165,220.5,-0.04805912287344738
8116,2020-01-20,216.0,217.3999938964844,214.7899932861328,217.0,2728794.0,-0.0018484006828379806,1.900020345189998,-5.000076295108773,24.011303574953843,30.918191662437817,6.187438424832095,12.404380422232293,1.571630568464684,-2.4308332445901897,21.278704503125077,2.610000610351591,-3.417119384551512,-10.464999389648426,-25.05688799681326,4.126889217516407,-17.760943693230843,-3.1690550860660096,10.029373455220593,18.181746121392933,0.04779553688057092,7.295944303582411,1,7.850006103515597,9.650001525878906,-1.2804985046386719,-4.0,-14.0,0,-0.035185213442201824,-7.000122072175174,216.3999938964844,-6.333341810459626,215.6000061035156,1.0,215.0,-0.035185213442201824
8117,2020-01-21,212.3999938964844,216.6999969482422,212.3999938964844,216.6999969482422,3995174.0,-0.016666694923683334,-1.0000000000000133,4.300003051757784,24.637681159420282,28.524667387316413,7.679110059367588,15.117667175010041,5.497482086938874,1.3790350794104995,19.889658444619762,4.300003051757784,-5.049462430425905,-13.010005187988241,-28.484656075268646,2.464645699292163,-20.747330631628444,-5.272679744348039,12.257855476531603,0.0,-19.583923128930152,7.737325443640205,1,7.655006408691378,12.150001525878878,2.3195075988769247,-0.3999938964844034,-8.899993896484403,1,-0.026365306052955062,1.900020345189998,216.0,-7.000122072175174,216.3999938964844,-6.333341810459626,215.6000061035156,-0.026365306052955062
8118,2020-01-22,208.0,213.8999938964844,206.05499267578125,210.1000061035156,9835772.0,-0.02071560274445583,-1.619356942342875,0.4883731658416247,17.1661878370345,25.85082403110452,10.134970425291783,18.52195032584359,10.32720594528854,6.027707791794967,18.93186401966497,7.845001220703153,-6.557012571246446,-16.174999237060547,-33.07668026339434,0.7266817892732433,-24.625839750227442,-7.724158723893652,14.941749606301585,14.15064282249085,-3.4146030614526612,8.45084051316689,1,7.882499694824219,13.377494812011719,6.719501495361328,4.0,-13.949996948242188,2,-0.0076923370361327015,-1.0000000000000133,212.3999938964844,1.900020345189998,216.0,-7.000122072175174,216.3999938964844,-0.0076923370361327015
8119,2020-01-23,206.8000030517578,210.55999755859372,206.1000061035156,208.3000030517578,6940601.0,-0.005769216097318175,-2.0758626495626955,0.714283638266035,17.9999808175057,24.2325064733449,9.601207054156333,18.496533514469206,11.855135123620016,7.462350125628916,18.006549823105942,4.459991455078125,-8.499992128058011,-15.9949966430664,-33.86098552593535,1.870992239802547,-24.92799108450089,-7.062002201631913,13.43986544566053,5.420224180250068,-11.981962858090446,8.932994441434476,1,9.082496643066406,14.577491760253906,8.76949691772461,6.049995422363281,-11.050003051757812,3,0.010638282958301382,-1.619356942342875,208.0,-1.0000000000000133,212.3999938964844,1.900020345189998,216.0,0.010638282958301382
8120,2020-01-24,209.6999969482422,211.6999969482422,207.3000030517578,208.1000061035156,6381644.0,0.014023181110681904,-1.7499988079059676,-1.0666605631510606,26.06229135318773,23.70951204734896,5.684269990926026,14.40552933645563,9.194581207470605,4.802674930199373,16.86990415136036,4.899993896484375,-9.62155752435612,-11.870002746582031,-29.80298933969013,6.062983846526066,-20.836496043136094,-2.9035094500279683,8.270291417714219,32.12872525574769,14.202818003558534,8.966493296554049,1,4.477500915527344,11.677497863769531,7.419506072998047,4.700004577636719,-5.399993896484375,4,0.004768717284468149,-2.0758626495626955,206.8000030517578,-1.619356942342875,208.0,-1.0000000000000133,212.3999938964844,0.004768717284468149
8121,2020-01-27,204.0,207.6999969482422,203.3000030517578,207.6999969482422,5464792.0,-0.027181673968498243,1.3783770408647205,-2.312511324947268,13.114729494008259,21.665019248218247,9.831490837652439,18.55217774163191,15.13719624940623,10.673964078751396,15.734453856428543,6.399993896484375,-10.57928151705687,-15.979999542236328,-34.236718119467554,2.2767190349948976,-25.108358830851927,-6.8516402536207295,12.063841055528371,5.2238602020993365,-7.332074741567917,9.12835928861561,1,8.25,16.0,14.275001525878906,10.400001525878906,2.3000030517578125,0,0.014215656355315742,-1.7499988079059676,209.6999969482422,-2.0758626495626955,206.8000030517578,-1.619356942342875,208.0,0.014215656355315742
8122,2020-01-28,205.5,206.6000061035156,203.3999938964844,205.0,5086724.0,0.007352941176470562,1.3703686958880652,-0.13513524659460663,18.367326057450555,21.079019281722662,6.68274119983775,15.574566610138731,14.053764864452205,9.342145524264168,14.723790665022118,3.200012207031193,-10.879806665448939,-13.03499984741211,-31.05946036168251,4.989460666858292,-22.04723010454731,-4.0227695902769085,8.266350214849666,20.75470611690828,9.674992109187649,9.012230257135208,1,6.0500030517578125,14.5,14.900001525878906,10.400001525878906,7.1999969482421875,1,-0.01703163017031628,1.3783770408647205,204.0,-1.7499988079059676,209.6999969482422,-2.0758626495626955,206.8000030517578,-0.01703163017031628
8123,2020-01-29,202.3999938964844,206.8000030517578,201.1450042724609,204.1999969482422,7126510.0,-0.015085187851657356,-1.624140140692964,-3.600006103515568,18.260842258991815,20.330220558981217,8.725004293780984,17.400858267890413,17.43007325984152,12.581240332577693,14.708529271571342,5.654998779296903,-11.318449087012368,-14.760005950927706,-33.321700617468025,3.801688715612613,-24.04085328419788,-5.479158617657532,9.48241382900872,11.890009425616208,1.1260587247296723,9.28084733327016,1,8.072509765624972,16.52250671386716,19.15000915527341,14.650009155273409,9.800003051757784,2,0.005434812928295729,1.3703686958880652,205.5,1.3783770408647205,204.0,-1.7499988079059676,209.6999969482422,0.005434812928295729
8124,2020-01-30,203.3000030517578,204.8000030517578,200.1000061035156,200.1000061035156,6921561.0,0.00444668568386275,-1.9375008940704899,-1.777773068283009,23.15112240447185,20.3079405507805,6.589736625980095,15.0017442334929,16.66777921651442,11.839739215141776,14.791077443921546,4.699996948242216,-11.88269945951123,-12.419996643066412,-30.565444862791765,5.725451576658941,-21.492720752929074,-3.34727253320375,6.4349239831288685,27.58620236064194,15.699620668909443,9.072724109862671,1,5.4499969482421875,15.099998474121094,18.474998474121094,13.75,7.800003051757784,3,-0.0454992614911327,-1.624140140692964,202.3999938964844,1.3703686958880652,205.5,1.3783770408647205,204.0,-0.0454992614911327
8125,2020-01-31,202.3999938964844,206.8999938964844,202.3999938964844,204.1999969482422,7763316.0,-0.0044270002054268565,-3.9999915229094953,-0.5625014901175266,21.26983158172125,20.003332551532434,5.917265627111902,14.53630256393609,17.61084239741197,12.782862062770619,15.117664136506907,4.5,-11.683478476042154,-11.98000564575193,-29.890733704285054,5.9307224127811935,-20.935369675018478,-3.0246416164853827,5.407948952128066,30.263033732003773,17.452386924734874,8.955364029266558,1,6.000007629394503,16.000007629394503,20.000007629394503,14.650009155273409,3.400009155273409,4,-0.032855702060374026,-1.9375008940704899,203.3000030517578,-1.624140140692964,202.3999938964844,1.3703686958880652,205.5,-0.032855702060374026
8126,2020-02-03,201.0,204.1999969482422,201.0,203.0,7987724.0,-0.006916966100307342,-2.1999969482421875,1.1111092273132037,20.36473614348644,19.52856088309534,5.5493183662649415,14.672330091749188,19.05140541245541,14.135237329491332,16.326076679964043,3.1999969482421875,-11.664324634977334,-12.099999237060558,-29.99266262507345,5.792664150952334,-21.04633093106702,-3.153667543054098,5.899993896484403,13.2352281193063,0.2199248662710538,8.946331694006446,2,6.0,17.400001525878906,22.80500030517578,16.080001831054688,-2.3500061035155966,0,0.01641792563063582,-3.9999915229094953,202.3999938964844,-1.9375008940704899,203.3000030517578,-1.624140140692964,202.3999938964844,0.01641792563063582
8127,2020-02-04,202.1999969482422,204.0,201.8000030517578,201.8000030517578,11115542.0,0.00597013407085667,-10.000152590218967,-0.1999969482421875,27.62236512373228,20.6903583593951,3.0735062514119136,11.809563498203062,17.913205585332037,12.85579518198631,16.495977824273456,3.0,-11.693896033059247,-9.460002136230457,-25.860439733720114,6.940435461259199,-17.660220934975285,-1.2597833374856293,4.699996948242216,30.88227374316735,15.550564992161608,8.20021879874483,2,3.7000045776367188,16.15000915527341,23.97500228881836,15.400001525878906,-10.699996948242188,1,0.020276984002947973,-2.1999969482421875,201.0,-3.9999915229094953,202.3999938964844,-1.9375008940704899,203.3000030517578,0.020276984002947973
8128,2020-02-05,203.5,204.3000030517578,201.1999969482422,201.1999969482422,6802999.0,0.006429293132435454,-1.695653904586255,5.750095368886854,29.351516818004825,21.95164013722833,1.1935660394020715,9.110055715445867,16.604337637917695,11.387296949603865,17.25179723246769,3.100006103515625,-11.798449694363967,-6.974999237060558,-22.01625994348717,8.066261469366054,-14.495629590273865,0.5456311161527481,2.039996337890642,50.0,32.468455537092666,7.520630353213303,2,2.4000015258789062,14.455001831054659,22.974998474121094,14.099998474121094,-28.550003051757812,2,0.045208830212492224,-10.000152590218967,202.1999969482422,-2.1999969482421875,201.0,-3.9999915229094953,202.3999938964844,0.045208830212492224
8129,2020-02-06,203.1000061035156,206.8000030517578,203.1000061035156,205.1999969482422,5814748.0,-0.001965571972896374,-2.5238219800180968,-0.9130382862412468,26.989635636935688,22.054678390978104,1.1326290085446544,8.264067488002524,16.913264593991983,11.635516222543941,18.400547497722158,3.699996948242216,-11.762785057845491,-6.314993286132847,-20.197398181667836,7.567411609402143,-13.256195733900341,0.6262091616346481,-3.0,35.59336060952394,17.154410503145677,6.941202447767495,2,0.7999954223633097,14.25,23.469493865966825,14.499992370605497,-23.99999999999997,3,0.044805468100717505,-1.695653904586255,203.5,-10.000152590218967,202.1999969482422,-2.1999969482421875,201.0,0.044805468100717505
8130,2020-02-07,202.0,203.6000061035156,201.5229949951172,203.6000061035156,4896614.0,-0.005416081095314884,1.5962539815751393,0.7619109900090588,26.35135622769816,23.52541469472143,1.1460453890018698,8.375850379344712,17.868858580095775,12.652452737326854,20.00940249838162,2.077011108398409,-11.042036698366815,-6.5149993896484375,-19.830329019928627,6.800330240631752,-13.172664204788532,0.14266542549165706,-1.7659939575195551,17.24137023853684,-1.1792996834268727,6.657664815140098,2,1.5,15.100006103515597,25.61949920654297,15.599998474121094,-22.0,4,0.04504953516591881,-2.5238219800180968,203.1000061035156,-1.695653904586255,203.5,-10.000152590218967,202.1999969482422,0.04504953516591881
8131,2020-02-10,201.0,202.6999969482422,200.3999938964844,201.8000030517578,8102068.0,-0.004950495049504955,-1.2999855042610213,0.5000000000000089,28.88890019169554,24.694478487415314,1.8726749081377818,8.263741150687508,18.629254107541897,13.58028881955704,21.768632218236004,2.300003051757784,-10.360232202715082,-6.539999389648443,-18.987683521926897,5.9076847426300105,-12.763841455787656,-0.31615732350923054,-0.6346740173340208,9.375081956268923,-10.90576126646752,6.223842066139225,2,2.5,16.100006103515597,26.669498443603516,16.599998474121094,-9.0,0,0.023880612197800133,1.5962539815751393,202.0,-2.5238219800180968,203.1000061035156,-1.695653904586255,203.5,0.023880612197800133
8132,2020-02-11,202.3000030517578,203.8999938964844,200.1999969482422,200.8999938964844,7393013.0,0.006467676874416961,-1.642852082549979,-1.7500047683533566,38.07532475989759,26.896087654182622,0.07936240205441436,5.82919503427695,17.08691763542072,12.203771726631999,23.49926241470306,3.699996948242216,-10.224442252039012,-4.329996490478521,-15.36984720052601,6.709854219568967,-9.84992184550228,1.1899288645452373,4.5,31.818244870970876,10.317406541823768,5.51992535502375,2,1.1999969482421875,14.800003051757784,24.49199676513672,15.299995422363281,14.0,1,-0.018042556105842267,-1.2999855042610213,201.0,1.5962539815751393,202.0,-2.5238219800180968,203.1000061035156,-0.018042556105842267
8133,2020-02-12,206.0,206.1000061035156,201.5229949951172,202.6999969482422,6515388.0,0.018289653447486787,1.6154235167432045,2.3571296225654694,48.48484323044636,29.710945523735347,-3.4154409932830845,1.4971279039380647,13.395355148557769,8.432032104595123,24.407229875022203,4.577011108398409,-8.94249088531086,-0.17999954223631676,-10.49311775297221,10.133118668499577,-5.3365586476042495,4.976559563131616,0.6680029296875034,87.87875284946062,61.685847941190474,5.156559105367947,2,-2.4500045776367188,10.600006103515597,20.79199981689453,11.599998474121094,4.1999969482421875,2,-0.07038834951456308,-1.642852082549979,202.3000030517578,-1.2999855042610213,201.0,1.5962539815751393,202.0,-0.07038834951456308
8134,2020-02-13,204.8999938964844,206.0570068359375,204.1999969482422,205.1999969482422,6162907.0,-0.0053398354539592185,-1.1847214368419636,-0.09090993161293638,40.24390470832481,31.81917587113574,-2.307239319552366,1.8492252087416432,14.529872853682008,9.44359032000375,25.297615091377466,1.8570098876953125,-8.091620646445847,-0.7450050354003679,-10.0626658228569,8.572655752056164,-5.403835429128634,3.913825358327898,1.638648913574201,79.66084161142994,51.97905626267249,4.658830393728263,2,-1.3999938964844034,9.005012512207003,21.892005920410128,12.70000457763669,0.9000091552734091,3,-0.14616885232008825,1.6154235167432045,206.0,-1.642852082549979,202.3000030517578,-1.2999855042610213,201.0,-0.14616885232008825
8135,2020-02-14,206.0,208.1999969482422,205.1000061035156,205.8999938964844,8920211.0,0.0053685023732665815,-2.647087335068577,-0.33335028737087424,54.99999237061714,35.66753767415027,-3.1769745791346224,-0.07364730121048524,13.513333983241864,8.316519890309564,26.200955179361063,3.300003051757784,-6.931152224381549,0.8750007629394645,-6.9579583140090335,8.707959839887963,-3.0414787755347845,4.7914803014137135,-5.8000030517578125,72.50003814697266,40.24343006017121,3.9164795384742517,2,-1.8000030517578125,6.905006408691406,20.37200164794922,11.599998474121094,-6.600006103515597,4,-0.130582494643128,-1.1847214368419636,204.8999938964844,1.6154235167432045,206.0,-1.642852082549979,202.3000030517578,-0.130582494643128
8136,2020-02-17,208.3999938964844,209.5,205.79200744628903,208.0,3951744.0,0.011650455808176696,1.8522952686127665,3.9996948428454857,56.93777633707731,38.92480558674416,-4.935959403293452,-3.2382340886682357,11.181283479354846,5.847257732159875,26.852445357839873,3.707992553710966,-6.050855229030816,3.654994964599638,-2.5181109041475906,9.828100833346866,0.5684420302260378,6.741547898973238,-8.03999694824222,88.17198126286978,52.2107545091183,3.086552934373612,2,-3.5499954223633097,4.505012512207003,16.99450683593747,9.20000457763669,-5.399993896484403,0,-0.13627636625839412,-2.647087335068577,206.0,-1.1847214368419636,204.8999938964844,1.6154235167432045,206.0,-0.13627636625839412
8137,2020-02-18,206.8000030517578,209.1999969482422,205.6999969482422,205.6999969482422,4219884.0,-0.007677499479780803,-5.363601054237758,2.750057221331917,61.34022442993893,42.47910643251461,-2.9221307450753216,-2.1916589930854684,12.74820773722277,7.302507814222281,27.13120000785506,3.5,-5.004231915082187,2.3350036621093864,-2.7962313481251897,7.466238672343962,-0.23061384300788745,4.90062116722666,-6.074405981445324,66.15274847402641,26.02527349078663,2.565617505117282,2,-1.9500045776367188,4.400001525878906,18.396995544433594,10.799995422363281,-5.100006103515625,1,-0.07156674484213466,1.8522952686127665,208.3999938964844,-2.647087335068577,206.0,-1.1847214368419636,204.8999938964844,-0.07156674484213466
8138,2020-02-19,206.3999938964844,208.6000061035156,205.3999938964844,207.3999938964844,4716828.0,-0.0019342802193929032,-1.1333414713541288,-0.9090858648911083,58.20103000813004,45.947039140425105,-2.310467360992135,-2.0212972733337153,12.980868718518678,7.5236432511811415,26.504681125070277,3.200012207031193,-3.7095206717298197,2.014994812011736,-2.930719843780423,6.960709467803895,-0.45786251588432947,4.487852139907801,-5.323420708984401,41.50935248070394,-0.19606108242705744,2.4728573278960733,2,-1.5499954223633097,4.250007629394503,19.400005340576143,11.20000457763669,-0.6999969482422159,2,0.047965162054406596,-5.363601054237758,206.8000030517578,1.8522952686127665,208.3999938964844,-2.647087335068577,206.0,0.047965162054406596
8139,2020-02-20,209.0,210.3000030517578,206.3999938964844,207.5,3856000.0,0.012596929168610327,-1.108106101845912,-1.5,66.01942754373563,50.35460261998482,-4.453924387383893,-4.688411682263052,10.12744365843605,4.801177629509368,25.678374180721896,3.900009155273409,-2.787584792383086,4.505001068115234,-0.7547654641890915,9.76476760041956,1.8751178019630572,7.1348843342674115,-7.58648973999999,74.99992664039429,30.531556935906792,2.6298832661521647,2,-3.75,0.9500045776367188,16.200000762939453,8.599998474121094,1.0,3,0.00574161219254643,-1.1333414713541288,206.3999938964844,-5.363601054237758,206.8000030517578,1.8522952686127665,208.3999938964844,0.00574161219254643
8140,2020-02-21,210.6999969482422,210.6999969482422,207.6999969482422,209.0,6329490.0,0.008133956690153932,2.5294181005466245,1.133331298828125,73.20572416063928,55.27869417208967,-5.352966939012333,-6.650631205260822,8.288494668953831,2.980976567184058,25.050105760102387,3.0,-1.9062095694370669,6.1549980163574105,0.6725968921693095,11.637399140545512,3.413797454263346,8.896198578451475,-8.753297120736704,100.0,49.45009631869177,2.7412005620940536,2,-5.25,-0.7499923706054688,14.300006866455078,6.900001525878906,-0.5,4,-0.023255785322522038,-1.108106101845912,209.0,-1.1333414713541288,206.3999938964844,-5.363601054237758,206.8000030517578,-0.023255785322522038
8141,2020-02-24,206.8999938964844,208.2989959716797,204.8040008544922,207.3999938964844,6159693.0,-0.018035135770273603,2.0417657136028162,-0.29411817504555204,59.999987013805075,57.714767755857174,-0.7018434113199987,-2.7639367468873957,11.999238185221571,6.730067847903143,24.088980867169578,5.89599609375,-0.9560316389735988,2.209995269775419,-3.3643427202495673,7.784333259800405,-0.5771737252370599,4.997164264787898,-4.253030299319988,35.549430641822426,-16.765872487674528,2.7871689950124883,2,-0.7884979248047159,1.8500061035155966,18.100009918212862,10.70000457763669,3.5,0,-0.03624939691275375,2.5294181005466245,210.6999969482422,-1.108106101845912,209.0,-1.1333414713541288,206.3999938964844,-0.03624939691275375
8142,2020-02-25,202.0,208.3999938964844,201.5,206.8000030517578,8335162.0,-0.0236829098164979,-1.3793069882586408,9.600006103515625,47.23247294803116,57.57561550225549,4.6389555123341495,1.9609399518344048,16.747969861894433,11.6475393425508,23.330948260311235,6.899993896484403,0.05729571874019257,-2.514998626708973,-8.200907330927919,3.170910077509973,-5.357952978818446,0.3279557254004999,8.699996948242188,5.434784411483238,-45.22470495363408,2.842954352109471,2,4.099998474121094,6.400001525878906,22.750003814697266,15.599998474121094,11.100006103515597,1,0.004950495049504955,2.0417657136028162,206.8999938964844,2.5294181005466245,210.6999969482422,-1.108106101845912,209.0,0.004950495049504955
8143,2020-02-26,203.5,205.94400024414062,201.1000061035156,202.5,7817769.0,0.007425742574257432,-1.5494787902150462,-0.20833320087865137,50.709208729322235,58.7384270601441,3.0698661939179885,0.577166688678119,14.927263021956662,10.145175887138151,22.260402746938716,4.843994140625028,1.082841349542008,-1.0699989318847543,-6.6906727264314725,4.550674862661964,-3.880335829158099,1.7403379653885906,7.015997009277356,24.999960263532476,-26.426599241164777,2.8103368972733573,2,2.4000015258789062,3.5,18.80249786376953,14.099998474121094,1.3000030517578125,2,-0.008845223841561722,-1.3793069882586408,202.0,2.0417657136028162,206.8999938964844,2.5294181005466245,210.6999969482422,-0.008845223841561722
8144,2020-02-27,194.0500030517578,203.1000061035156,191.3999938964844,201.1999969482422,13423630.0,-0.0464373314409936,1.1369861486580648,-7.149993896484375,39.1244920869304,56.974482584178894,12.090369623132489,9.80115558568545,23.737032058476245,19.52665715907966,21.552749570411144,12.100006103515597,1.4714210229254263,-10.057495880126964,-17.38216472235854,-2.7328270378953903,-13.719830301242752,-6.395161459011177,16.08935432128908,13.73061521372171,-40.28433215130481,3.6623344211157898,2,6.999992370605469,7.499992370605469,24.579994201660156,23.54999542236328,19.34999084472659,3,0.060036040779535726,-1.5494787902150462,203.5,-1.3793069882586408,202.0,2.0417657136028162,206.8999938964844,0.060036040779535726
8145,2020-02-28,195.75,196.75,186.8000030517578,190.0500030517578,12805802.0,0.008760612839509907,1.5844158160383808,-0.7972030509067783,42.953020134228176,55.420620783862326,9.815736162628326,7.986906300616738,21.387242238394606,17.83120294406939,21.56627572941157,9.949996948242188,1.3110063480061172,-8.024999237060541,-16.227210348950848,0.17721187482976575,-12.12610479300568,-3.923893681115402,13.26499556445313,41.435188619199046,-17.47348765407955,4.101105555945153,2,3.0,3.5,22.87999725341797,21.849998474121094,10.350006103515597,4,0.07279693486590033,1.1369861486580648,194.0500030517578,-1.5494787902150462,203.5,-1.3793069882586408,202.0,0.07279693486590033
8146,2020-03-02,204.3000030517578,204.8000030517578,197.0,198.75,26342815.0,0.04367817650961836,1.3816792114820586,0.9736852672297253,52.24719101123597,54.410283737339775,0.6962011180949332,-0.31957755872090843,12.20570094480209,9.407358764160733,20.691352796034934,9.050003051757812,1.678154479834518,0.36000366210936363,-7.739285144508244,8.459292468726971,-3.6896407411994403,4.409648065418168,2.937793111679696,81.01855285865753,17.911338824572717,4.0496444033088075,3,-5.5500030517578125,-5.5500030517578125,13.477493286132812,13.299995422363281,1.6999969482421875,0,0.028879069057035966,1.5844158160383808,195.75,1.1369861486580648,194.0500030517578,-1.5494787902150462,203.5,0.028879069057035966
8147,2020-03-03,206.3000030517578,212.8999938964844,205.0,205.3000030517578,9793965.0,0.009789525061795201,-8.87495470064281,0.1801800811052306,50.350470829867724,53.537999384199516,-1.544615401742817,-2.104568545732519,9.539249034467417,7.49373668871408,19.2485325871383,8.599990844726591,1.595431233810018,2.155003356933605,-5.9663691270014,10.27637584086861,-1.9056828850339116,6.215689598901122,-19.5,74.71266988562911,14.130040615657514,4.060686241967509,3,-6.450004577636719,-6.450004577636719,9.824996948242188,11.799995422363281,-8.449996948242216,1,0.019873925274242366,1.3816792114820586,204.3000030517578,1.5844158160383808,195.75,1.1369861486580648,194.0500030517578,0.019873925274242366
8148,2020-03-04,212.6999969482422,214.47799682617188,205.1999969482422,208.0,9895291.0,0.031022752311247848,1.2475783870699453,4.6999969482421875,58.108112823698114,52.658964415306464,-7.774551203273063,-8.200422132081144,2.55922135647279,1.0745089563216084,17.54954021765162,9.277999877929688,1.4230474260881465,8.09499740600586,-0.8708352651689779,17.060830077180697,3.6120810704184407,12.577913741593278,-25.377994079589854,93.57612443871096,33.944143958758175,4.482916335587423,3,-12.060997009277344,-12.060997009277344,3.0750045776367188,5.400001525878906,-12.5,2,0.0018806260508350547,-8.87495470064281,206.3000030517578,1.3816792114820586,204.3000030517578,1.5844158160383808,195.75,0.0018806260508350547
8149,2020-03-05,212.1999969482422,213.1000061035156,208.5,212.6999969482422,19651271.0,-0.002350728759632603,6.076832789502367,-0.10638304779899942,56.52631467359511,50.80569669452377,-7.56884036861473,-7.361127083632709,2.4066141237270244,1.5649461468104278,16.48115459203396,4.600006103515597,1.2598309319620569,7.139997863769537,-2.4089092353765977,16.68890496291567,2.365544314196484,11.91445141334259,-23.791754321289062,91.76963512422095,32.3705644857792,4.77445354957306,3,-11.560997009277344,-11.560997009277344,2.4975051879882812,5.900001525878906,-12.300003051757784,3,-0.03487273328420126,1.2475783870699453,212.6999969482422,-8.87495470064281,206.3000030517578,1.3816792114820586,204.3000030517578,-0.03487273328420126
8150,2020-03-06,211.1000061035156,212.6000061035156,207.5,208.8999938964844,9441711.0,-0.005183745808417184,-1.0400024414062385,-4.400024414062386,52.922092291269855,50.01926394757541,-7.158984860321425,-5.84405912563787,2.8342078844086984,2.6073662649003495,15.152601390857628,5.100006103515597,1.1819054280769024,5.585006713867159,-4.213922465895195,15.383935893629513,0.6855421239859822,10.484471303748336,-21.648973308593725,80.67289543388625,23.88425743973805,4.899464589881179,3,-10.461006164550753,-10.461006164550753,2.4749946594238565,7.29999542236331,-9.900009155273409,4,0.010895252138652056,6.076832789502367,212.1999969482422,1.2475783870699453,212.6999969482422,-8.87495470064281,206.3000030517578,0.010895252138652056
8151,2020-03-09,205.8000030517578,209.1999969482422,197.3500061035156,198.0,16442972.0,-0.02510659828763273,-1.6043962124629119,3.5454362602303595,48.99799586942389,50.21543316106349,-2.2701556522974897,-0.17498545086925787,7.334783111800959,7.842345584527749,14.073327345108114,13.75,0.5415565277520216,0.04500350952147869,-9.520662266042535,9.610669285085493,-4.737829378260528,4.827836397303486,-15.347891695585929,49.334432071269575,-6.0107137162283095,4.782832887782001,3,-5.161003112792969,-5.161003112792969,7.599998474121094,12.599998474121094,-7.3000030517578125,0,0.0014577407546603194,-1.0400024414062385,211.1000061035156,6.076832789502367,212.1999969482422,1.2475783870699453,212.6999969482422,0.0014577407546603194
8152,2020-03-10,198.6499938964844,212.6999969482422,198.6499938964844,207.0,16346720.0,-0.03474251238701498,-2.365267732161865,-1.0705131841754645,43.15975213151703,49.376604650196256,4.866439833919856,7.04895726722566,13.630931626358233,14.822821893267701,13.079479866843148,14.050003051757784,-0.667983372088031,-6.922505187988264,-16.896284436353284,3.0512740603767554,-11.909394812170774,-1.9356155638057544,-7.236847121512511,7.589844097995865,-47.460417976018235,4.986889624182516,3,1.9890060424804403,1.9890060424804403,14.05000686645505,19.750007629394503,2.650009155273409,1,0.036999780162820795,-1.6043962124629119,205.8000030517578,-1.0400024414062385,211.1000061035156,6.076832789502367,212.1999969482422,0.036999780162820795
8153,2020-03-11,191.5,203.3000030517578,190.8999938964844,201.3000030517578,19243848.0,-0.03599292280980504,-1.2545439917214314,1.173652202197999,35.702610101421115,48.99639554069521,11.32630688617013,13.762563123691052,19.97144721658742,21.80149963070903,12.967672185242929,12.400009155273409,-1.5520974743337206,-13.347499084472645,-25.133773597887995,-1.561224571057295,-19.240636341180334,-7.454361827764956,22.977996826171875,2.702728709876846,-47.76585547608016,5.893137256707678,3,9.138999938964844,9.138999938964844,20.625003814697266,26.900001525878906,4.0,2,0.03315930080164797,-2.365267732161865,198.6499938964844,-1.6043962124629119,205.8000030517578,-1.0400024414062385,211.1000061035156,0.03315930080164797
8154,2020-03-12,174.9499969482422,188.8500061035156,173.35000610351562,182.75,16877169.0,-0.08642299243737761,-1.8181857274637725,0.7959184308987268,26.495722722978996,47.167806939445306,27.80616679706901,29.464396944715418,35.43204597159547,38.094983595278535,13.355915042596717,18.149993896484375,-2.1712402425476967,-28.40000228881837,-46.222873640109384,-10.577130937527357,-37.31143796446389,-19.48856661317285,39.056439819335935,4.066051377343543,-38.4791179001821,8.911435675645512,3,18.964004516601562,18.964004516601562,36.97750473022461,43.45000457763672,26.550003051757812,3,0.14432695307488363,-1.2545439917214314,191.5,-2.365267732161865,198.6499938964844,-1.6043962124629119,205.8000030517578,0.14432695307488363
8155,2020-03-13,179.10000610351562,191.63900756835938,175.35000610351562,180.9499969482422,19858928.0,0.023721115905484647,-2.4842817999187283,0.237178220630266,31.806289257931468,44.89659563352258,23.519285189810034,24.449306687129223,30.311885098218482,33.76906162270774,14.20815781231319,16.689010620117188,-3.014872329083687,-22.90499343872071,-43.6983082023099,-2.1116786751315146,-33.301650820515306,-12.508336056926112,33.2801734375,14.61245575047085,-27.627200952803065,10.396657381794599,3,14.813995361328125,14.813995361328125,31.52499771118164,39.29999542236328,25.79998779296878,4,0.1161361646238408,-1.8181857274637725,174.9499969482422,-1.2545439917214314,191.5,-2.365267732161865,198.6499938964844,0.1161361646238408
8156,2020-03-16,180.0,187.0,173.10000610351562,175.39999389648438,30816654.0,0.005025091378077384,-2.0217438176902793,-2.4865020908768485,34.80662855341188,43.169502047249715,21.020357741774205,22.46432239339768,28.516013364233288,32.65987793707416,15.505309665820294,13.899993896484375,-2.658183972075193,-20.58499984741212,-43.32710213865772,2.1571024438334803,-31.95605099303492,-9.21394870178932,30.81897260351562,17.424231039697908,-28.25357809895032,11.371051145622797,3,13.78900146484375,13.78900146484375,30.300003051757812,38.400001525878906,18.850006103515597,0,0.11777776082356772,-2.4842817999187283,179.10000610351562,-1.8181857274637725,174.9499969482422,-1.2545439917214314,191.5,0.11777776082356772
8157,2020-03-17,192.0,193.4499969482422,171.18899536132812,185.6499938964844,32858216.0,0.06666666666666665,3.8131895323057434,1.3804342778290026,43.063931938065146,41.4979263932905,7.575195971553171,9.801205630923988,15.599258858795167,20.4768291423255,16.517629200007793,22.261001586914062,-2.2880757967736542,-7.844999694824224,-30.69848834710419,15.00848895745574,-19.271744020964206,3.5817446313157575,16.55583461351563,64.8095657392725,15.833882756500714,11.426744326139977,3,0.144500732421875,0.83349609375,18.300003051757812,26.400001525878906,9.699996948242188,1,0.03385416666666674,-2.0217438176902793,180.0,-2.4842817999187283,179.10000610351562,-1.8181857274637725,174.9499969482422,0.03385416666666674
8158,2020-03-18,216.3000030517578,220.0,197.9499969482422,198.0500030517578,32633370.0,0.12656251589457201,-1.3902426518021074,2.874012985577467,61.38107416879796,42.0373441149797,-18.059603680130294,-14.460481527888703,-9.231527833274527,-3.798118931173093,16.97126917712501,28.0,-2.4050493660516565,15.960002899169922,-7.898077093432107,39.81808289177195,4.030962902868907,27.889042895470936,-45.11100769042969,92.41974842429127,37.37533816452542,11.929039996301007,3,-20.70550537109375,-20.70550537109375,-6.0,2.0999984741210938,-15.199996948242216,2,-0.06934812662212808,3.8131895323057434,192.0,-2.0217438176902793,180.0,-2.4842817999187283,179.10000610351562,-0.06934812662212808
8159,2020-03-19,210.1999969482422,232.0,208.1999969482422,215.0,25316476.0,-0.0282015997108237,-4.409089726850431,-0.2630138658497432,57.07292983511995,42.4985482865186,-13.715459503984135,-8.71266819932066,-3.6506418083658616,2.285338513747888,18.226133571266697,23.800003051757812,-2.725744218459994,9.799996948242182,-14.155619245276057,33.75561314176042,-2.177811148516952,21.777805045001315,-39.01100158691406,64.15122035676019,7.0802545126128535,11.977808096759121,3,-8.605499267578125,-8.605499267578125,-0.12499618530273438,8.200004577636719,-9.5,3,-0.0699333832619502,-1.3902426518021074,216.3000030517578,3.8131895323057434,192.0,-2.0217438176902793,180.0,-0.0699333832619502
8160,2020-03-20,205.8000030517578,220.0,198.4499969482422,220.0,18386235.0,-0.02093241655739786,2.0352123497358185,2.9583308166943763,50.76530612244898,42.69491609241028,-11.338721052970612,-4.952509406895615,0.30702372365237807,6.6733674816457835,19.359563658621283,21.550003051757812,-4.178535207164941,5.645002746582037,-17.964805420760513,29.254810913924587,-6.159901337089252,17.449906830253326,-32.17856750488281,56.91569790053973,2.755221228500737,11.80490408367128,3,-4.20550537109375,-4.20550537109375,2.9025001525878906,12.599998474121094,1.599990844726591,4,-0.02089408643340196,-4.409089726850431,210.1999969482422,-1.3902426518021074,216.3000030517578,3.8131895323057434,192.0,-0.02089408643340196
8161,2020-03-23,199.3999938964844,212.1000061035156,196.0500030517578,197.5500030517578,28843590.0,-0.031098197572250963,-5.618570453265533,-0.1302810734023151,46.63085520587668,43.08059421178356,-6.640326029058997,0.9031121897730543,6.165097035689968,13.105507052935565,19.744165731825163,16.050003051757784,-5.796742529717761,-0.38000640869137214,-23.77601166464669,23.015998847263944,-12.078009036669044,11.3179962192863,-23.44341577148441,46.39127194622255,-4.955944185654744,11.698002627977665,3,2.194503784179659,2.194503784179659,9.152507781982393,19.000007629394503,-1.2999877929688068,0,0.027582749089025693,2.0352123497358185,205.8000030517578,-4.409089726850431,210.1999969482422,-1.3902426518021074,216.3000030517578,0.027582749089025693
8162,2020-03-24,203.0,209.0,190.4499969482422,207.0,15669079.0,0.018054193649496675,3.637500762939453,-2.1621728623155203,45.13052466477014,44.128140274377905,-10.68168634126053,-2.759622446158346,2.053813931282747,9.594019098095828,19.279615606151225,18.550003051757812,-7.181440919669427,3.169999694824213,-20.250243656821368,26.590243046469794,-8.540121980998578,14.880121370647004,-24.80168500000002,30.204577930173876,-15.14824372938434,11.710121675822796,3,-1.4055023193359375,-1.4055023193359375,5.87750244140625,15.400001525878906,-8.399993896484403,1,-0.020443319687115324,-5.618570453265533,199.3999938964844,2.0352123497358185,205.8000030517578,-4.409089726850431,210.1999969482422,-0.020443319687115324
8163,2020-03-25,201.6999969482422,210.0,199.0,208.1999969482422,14614753.0,-0.006403955919989213,1.1782165054674776,1.625,44.77091760620662,46.15871748362542,-8.69726660360027,-1.687926232004628,2.994200974957778,10.958315536880946,18.716615057579205,11.0,-8.092018742024578,1.9599967956542912,-21.414654488993335,25.334648080301918,-9.727328846669536,13.647322437978119,-21.349614548242215,27.075810285708414,-11.893134241557703,11.687325642323819,3,-0.105499267578125,-0.105499267578125,6.325004577636719,16.70000457763672,-8.949996948242188,2,0.0,3.637500762939453,203.0,-5.618570453265533,199.3999938964844,2.0352123497358185,205.8000030517578,0.0
8164,2020-03-26,205.6999969482422,206.6999969482422,197.25799560546875,200.1000061035156,13132060.0,0.019831433121074493,1.4847401886872005,-0.8615370530348602,47.38625004819148,47.88982423809876,-8.802327251734312,-5.028184988219749,-1.3456921361337777,7.012990581801773,16.54270761045029,9.442001342773438,-8.002463267450878,5.377497100830084,-17.9807535980558,28.735747799715966,-6.301628248612872,17.05662245027304,-23.283629844242228,51.6074396787341,17.173765333768692,11.679125349442947,3,-4.105499267578125,-4.105499267578125,2.0500030517578125,12.700004577636719,-15.050003051757784,3,-0.022362619897772884,1.1782165054674776,201.6999969482422,3.637500762939453,203.0,-5.618570453265533,199.3999938964844,-0.022362619897772884
8165,2020-03-27,210.0,210.0,199.1499938964844,202.6000061035156,11998686.0,0.020904244606477995,1.9324365007031343,1.3214296418810831,52.05278375856815,49.806063705338346,-9.228716142874163,-8.649331649836995,-5.96841969083448,2.809189103515905,13.744568796132567,10.850006103515597,-6.614907562175688,8.96500015258789,-14.673641446021975,32.603641751197756,-2.854320646717042,20.784320951892823,-25.60028758016003,90.30020685693758,55.3657282911675,11.819320799304927,3,-8.405502319335938,-8.405502319335938,-2.3999977111816406,8.400001525878906,-20.649993896484403,4,-0.04428572881789439,1.4847401886872005,205.6999969482422,1.1782165054674776,201.6999969482422,3.637500762939453,203.0,-0.04428572881789439
8166,2020-03-30,210.1999969482422,212.0,199.6100006103516,209.3000030517578,10577320.0,0.0009523664202009119,4.506666395399293,0.12162089713505643,56.056633699048085,51.24969723433645,-5.246011727320081,-8.837769519961114,-6.482576068474714,2.7107267396339694,12.831278200326917,12.389999389648409,-2.6255574046757317,8.869997406005865,-15.085342482236001,32.82533729424773,-3.1076725381150823,20.847667350126812,-23.896273025195825,91.6473188081011,51.05406305736953,11.977669944120935,3,1.0250015258789062,-8.605499267578125,-2.4999961853027344,8.200004577636719,-17.5,0,-0.013320661714601445,1.9324365007031343,210.0,1.4847401886872005,205.6999969482422,1.1782165054674776,201.6999969482422,-0.013320661714601445
8167,2020-03-31,210.3999938964844,224.8000030517578,199.6100006103516,211.5,19050045.0,0.0009514602813789352,-1.2213413206526595,-1.2222372927333447,60.69003884430932,51.172915531615494,-2.862512962480963,-9.185817998557724,-6.884829038261643,2.6128613350755074,13.70227272029006,25.19000244140622,0.8933672737510392,8.864994812011759,-15.3383122041825,33.06830182820602,-3.236658696085385,20.966648320108902,-22.2684189303599,47.71619612929257,2.233791841827376,12.101653508097131,3,0.8250045776366903,-8.805496215820341,-2.9692459106445597,8.000007629394503,-19.59999084472659,1,-0.05846001972329107,4.506666395399293,210.1999969482422,1.9324365007031343,210.0,1.4847401886872005,205.6999969482422,-0.05846001972329107
8168,2020-04-01,213.1000061035156,214.1000061035156,204.1260070800781,206.8999938964844,18839431.0,0.012832758010247858,1.4326790672055785,-5.636343459564527,75.58684907887512,53.23001766981051,-6.776837264868391,-12.494948492780935,-9.61804631404604,0.10516695217617666,14.873301339115553,9.9739990234375,4.370426456071726,11.54500656127928,-12.697776606444648,35.78778972900321,-0.5763850225826843,23.666398145141244,-23.213694136036082,57.5194474438404,6.517328364533242,12.121391583861959,4,-5.475006103515597,-11.505508422851534,-5.850006103515597,5.29999542236331,-18.100006103515597,2,-0.08681370000061583,-1.2213413206526595,210.3999938964844,4.506666395399293,210.1999969482422,1.9324365007031343,210.0,-0.08681370000061583
8169,2020-04-02,204.8000030517578,218.3999938964844,204.8000030517578,214.6000061035156,11948956.0,-0.03894886351024307,-1.7755074713547523,-1.5806425414201575,66.32781955470335,54.959185828949884,0.7561387553592169,-5.0359557456539505,-1.4096943013169891,8.503274717595673,16.214306019205267,13.599990844726591,6.350529045533136,3.6150032043456974,-20.165177075510144,27.39518348420154,-8.275086935582237,15.505093344273632,-13.22914356297747,22.02731827918985,-32.19078219189149,11.89009013992792,4,2.8249969482421875,-3.20550537109375,1.6499977111816406,13.599998474121094,-12.75,3,-0.05883790464940808,1.4326790672055785,213.1000061035156,-1.2213413206526595,210.3999938964844,4.506666395399293,210.1999969482422,-0.05883790464940808
8170,2020-04-03,213.3999938964844,213.3999938964844,201.6999969482422,204.5,12985131.0,0.04199214217078495,1.6292146004423234,-0.9081623596931483,69.32869470986414,57.4811679960596,-7.434207487150985,-14.181916680017906,-10.096782960389277,-0.011475502710396768,17.348434921557292,11.699996948242216,4.659096338301254,12.099994659423857,-11.903272050468246,36.10326136931596,0.09836130447780533,24.101628014369908,-20.211968787255273,54.743914051653384,-3.957825013424184,12.001633354946055,4,-5.774993896484403,-11.805496215820341,-12.099998474121122,0.6500015258788778,-26.949996948242216,4,-0.10660731326466444,-1.7755074713547523,204.8000030517578,1.4326790672055785,213.1000061035156,-1.2213413206526595,210.3999938964844,-0.10660731326466444
8171,2020-04-06,206.1000061035156,220.0,206.1000061035156,215.1999969482422,22931122.0,-0.03420800375706601,-2.054946787015583,-1.022471582628971,58.62913341297036,58.98101341252629,1.0237859489957373,-7.228932132445749,-2.7867591940862724,7.364103518885912,17.267318509890682,13.899993896484403,3.6391385117569257,4.785006713867148,-19.230472469967566,28.80048589770186,-7.222732878050209,16.792746305784505,-11.359501998655645,25.764211449602797,-30.8362285963384,12.007739591917357,4,4.928993225097685,-4.505508422851534,-7.100006103515597,5.649993896484403,-18.850006103515597,0,-0.0812712251526434,1.6292146004423234,213.3999938964844,-1.7755074713547523,204.8000030517578,1.4326790672055785,213.1000061035156,-0.0812712251526434
8172,2020-04-07,206.0,212.5,203.3999938964844,209.8999938964844,14789839.0,-0.0004852309585345882,-1.0000000000000062,0.4285711890297598,41.04347798396155,58.566853454499054,1.7814307844393795,-6.9040215444101705,-2.726029158515871,7.614932287765953,17.685814495945156,9.100006103515597,3.7162042674363533,4.31750030517577,-19.751156924520956,28.386157534872495,-7.716828309672593,16.351828920024133,-9.769116059334436,23.497280517364583,-27.391967416200902,12.034328614848356,4,5.028999328613281,-4.4055023193359375,-7.25,5.75,-18.199996948242188,1,-0.06456312161047484,-2.054946787015583,206.1000061035156,1.6292146004423234,213.3999938964844,-1.7755074713547523,204.8000030517578,-0.06456312161047484
8173,2020-04-08,197.8500061035156,206.8000030517578,191.8500061035156,203.8000030517578,28333406.0,-0.03956307716740004,1.502092178432116,1.5256426307758482,39.63057077092623,57.70511131258069,10.424074336169866,1.8404517858625695,5.389112993621467,15.814003193655992,16.841723967719364,14.949996948242216,4.631574049697747,-4.149993896484403,-27.817270070936928,19.51728227796812,-15.983631983710666,7.683644190741859,34.1499938964844,21.314391832778792,-26.744896856164363,11.83363808722626,4,10.474998474121122,3.744491577148466,1.9999923706054972,13.899993896484403,-14.25,2,-0.03563306967030977,-1.0000000000000062,206.0,-2.054946787015583,206.1000061035156,1.6292146004423234,213.3999938964844,-0.03563306967030977
8174,2020-04-09,200.1999969482422,201.0,194.5,198.1499938964844,20274436.0,0.011877638474759866,2.561634901988654,-0.34453850474047865,45.130429475203805,56.93596083665132,8.059394080796551,1.559052704229174,3.0018445118739976,13.450610317352016,14.501970284932264,6.5,5.564048206497688,-3.062503051757801,-23.064208442710935,16.939202339195333,-13.063355747234368,6.938349643718766,30.99700317382812,29.662496110769688,-16.562841305413635,10.000852695476567,4,8.125007629394531,1.394500732421875,0.43900299072265625,11.550003051757812,-17.050003051757784,3,-0.025974011126416507,1.502092178432116,197.8500061035156,-1.0000000000000062,206.0,-2.054946787015583,206.1000061035156,-0.025974011126416507
8175,2020-04-14,199.8999938964844,203.88999938964844,198.6000061035156,200.6000061035156,18021036.0,-0.0014985167648895459,-2.2060683966189716,-0.34146886095167744,50.486381380712764,56.31704391239184,7.572359783463924,3.6862317148009254,3.289329704952621,13.692219521527676,12.548790111707376,5.289993286132841,6.693609261732206,-4.402505493164028,-20.98513686003278,12.180125873704725,-12.69382117659842,3.8888101902703625,30.510066345214796,28.59676567807055,-16.880231080597273,8.291315683434378,4,8.425010681152315,1.694503784179659,0.7390060424804403,11.850006103515597,-15.849990844726591,1,-0.03926959021715426,2.561634901988654,200.1999969482422,1.502092178432116,197.8500061035156,-1.0000000000000062,206.0,-0.03926959021715426
8176,2020-04-15,201.1999969482422,204.0,197.3730010986328,199.3500061035156,12151511.0,0.006503267090798293,-1.2835968041727681,-2.6427979771560666,48.16700266049934,54.925595447524074,5.4327630442608665,4.275100447168313,2.036789745202327,12.347176256312935,10.286809649790396,6.6269989013671875,7.282707410776993,-4.162502288818359,-16.325556361401084,8.000551783764365,-10.244029325109722,1.919024747473003,28.438862210693344,45.27841941066335,-2.042429518947692,6.081527036291357,4,4.725006103515625,0.394500732421875,-0.5609970092773438,10.550003051757812,-18.050003051757784,2,-0.07331014027696214,-2.2060683966189716,199.8999938964844,2.561634901988654,200.1999969482422,1.502092178432116,197.8500061035156,-0.07331014027696214
8177,2020-04-16,198.5,204.0,198.4499969482422,202.8999938964844,16927740.0,-0.01341946813715289,-1.4666680230034723,-2.378386849333125,46.83168523253948,51.730577242375674,7.003747554453838,7.891637603694619,4.715168764219868,14.989168764435021,8.858223992973812,5.5500030517578125,6.87225521207003,-7.1874992370605355,-18.13367819727472,3.758679723153648,-12.660588717167627,-1.7144097569534438,30.383082097827128,44.481573605045405,-5.177062486221182,5.473089480107093,4,7.4250030517578125,3.0944976806640625,2.1389999389648438,13.25,-16.0,3,-0.05667506297229219,-1.2835968041727681,201.1999969482422,-2.2060683966189716,199.8999938964844,2.561634901988654,200.1999969482422,-0.05667506297229219
8178,2020-04-17,201.3000030517578,205.0,200.34800720214844,203.0,17554755.0,0.014105808824976362,-1.5815801618181895,0.3863634787312968,45.537530440208435,49.4205451185429,2.63051527717667,4.121568322630026,1.8837289526512109,12.103743028352369,8.934386487276342,6.5,5.993449642739876,-3.637496185302723,-13.52650492969866,6.251512559093214,-8.582000557500692,1.3070081868952457,26.842417526183084,64.76193382626488,14.715723535842244,4.944504372197972,4,4.625,0.29449462890625,-0.6610031127929688,10.449996948242188,-15.199996948242216,4,-0.06706408244081796,-1.4666680230034723,198.5,-1.2835968041727681,201.1999969482422,-2.2060683966189716,199.8999938964844,-0.06706408244081796
8179,2020-04-20,195.5,202.6000061035156,194.6499938964844,202.3000030517578,16759314.0,-0.02881273206074686,1.1486492895392895,4.000008975774385,35.72834302727239,45.68717270936604,7.7919920743049715,9.237425675694169,7.597145516183673,17.74540812990739,7.943749672339807,7.950012207031193,4.406641190805175,-8.702499389648438,-19.115875003150563,1.7108762238536883,-13.9091871963995,-3.4958115828973746,31.916572288452386,8.212614514564143,-35.22397272286067,5.20668780675106,4,10.425003051757812,6.0944976806640625,5.138999938964844,16.20000457763672,-3.3000030517578125,0,-0.060869533997362724,-1.5815801618181895,201.3000030517578,-1.4666680230034723,198.5,-1.2835968041727681,201.1999969482422,-0.060869533997362724
8180,2020-04-21,201.5,203.8999938964844,194.0,194.0,13822686.0,0.03069053708439906,-1.639998372395841,-1.102940681484141,42.31448908524624,43.87443445073003,-0.08218150459910589,3.0554155756348678,1.6139562363292725,11.601191879117493,7.802704125473658,9.899993896484403,1.4153300274509775,-2.487499237060547,-12.93948815995816,7.964489685837066,-7.713493698509353,2.7384952243882594,25.205240964753642,68.18181818181817,29.56944842819074,5.225994461448803,4,0.6750030517578125,0.0944976806640625,-7.58599853515625,3.0800018310546875,-7.5,1,-0.09106702780901044,1.1486492895392895,195.5,-1.5815801618181895,201.3000030517578,-1.4666680230034723,198.5,-0.09106702780901044
8181,2020-04-22,204.8999938964844,204.8999938964844,199.6499938964844,203.1000061035156,9448370.0,0.016873418841113708,4.8333728934249285,0.2399983723958409,45.40133685391263,44.3586409918357,-4.10162824455449,0.0933825505377115,-1.69713419214591,8.035370546817859,7.888117985440565,5.25,-0.23329189318707222,0.6374946594238509,-9.593359452828793,10.868348771676494,-4.477932396702471,5.752921715550173,21.108142371044465,99.09085360440368,59.08418259250515,5.115427056126326,4,-5.574989318847685,-3.305496215820341,-10.985992431640653,-0.9249877929687784,-11.199996948242216,2,-0.10175691296145195,-1.639998372395841,201.5,1.1486492895392895,195.5,-1.5815801618181895,201.3000030517578,-0.10175691296145195
8182,2020-04-23,198.8500061035156,204.66900634765625,198.8500061035156,202.6999969482422,8396560.0,-0.029526539644629146,-2.022864458034237,-2.1388983079583084,38.717333124566906,44.25717014224022,0.9247173788399152,6.130854109096759,4.331379283205905,13.876280245185058,8.345668860987175,6.049987792968807,-3.289091319750213,-5.20499343872072,-15.708369742953266,5.298382865511826,-10.456681590836979,0.046694713395538656,26.474967560733006,44.09096457741452,6.039314421667932,5.251688152116267,4,0.6499938964844034,2.744491577148466,-5.061004638671847,4.750000000000028,-4.850006103515597,3,-0.07895404438085973,4.8333728934249285,204.8999938964844,-1.639998372395841,201.5,1.1486492895392895,195.5,-0.07895404438085973
8183,2020-04-24,201.6999969482422,203.3000030517578,197.5,197.6000061035156,13909092.0,0.014332364884328763,-1.69767392345771,-1.0649352193505681,47.313683945518946,44.499753972275236,-1.477047686135137,3.4581651919505134,1.373308299885025,10.937044296858204,8.746135969391663,5.8000030517578125,-4.683966489547913,-2.3550025939941293,-12.858378898226675,8.148373710238417,-7.606690746110388,2.8966855581221296,22.95547736479176,70.6422133935844,29.301042524613152,5.251688152116267,4,-2.1999969482421875,9.525001525878906,-9.21099853515625,0.9445037841796875,-2.899993896484375,4,-0.09519086385097497,-2.022864458034237,198.8500061035156,4.8333728934249285,204.8999938964844,-1.639998372395841,201.5,-0.09519086385097497
8184,2020-04-27,201.1000061035156,203.8000030517578,198.22000122070312,202.5,8688108.0,-0.002974669577613054,1.7900009155273438,-0.34146268845577443,37.625754650711535,43.07079544671954,-0.8224546197896245,3.895595748778163,1.891480591627527,11.46255561631321,9.151657406221144,5.5800018310546875,-4.6390564323959325,-2.724993896484392,-13.278040994116822,7.8280532011480375,-8.001517445300607,2.5515296523318227,22.89935884532798,65.13770714867626,24.438849342767412,5.276523548816222,4,-1.6000061035155966,10.124992370605497,-5.505508422851534,1.5444946289062784,-1.25,0,-0.07458975407628177,-1.69767392345771,201.6999969482422,-2.022864458034237,198.8500061035156,4.8333728934249285,204.8999938964844,-0.07458975407628177
8185,2020-04-28,200.6999969482422,201.3000030517578,196.6000061035156,198.75,13813209.0,-0.0019891056346736935,1.984116373359703,-1.392861035422315,43.69157404136065,42.57352560014858,-0.33193786440588724,3.75570529527198,2.1678742212890256,11.802567042790884,9.50167101409164,4.699996948242216,-3.8599096203697343,-2.6600028991699105,-12.881783882091668,7.561778083751847,-7.770893390630789,2.450887592290968,22.656380823694832,49.39755270724408,6.528266572815774,5.110890491460876,4,-1.1999969482421875,6.9250030517578125,0.894500732421875,1.4445037841796875,-3.099990844726591,1,-0.04235176945315067,1.7900009155273438,201.1000061035156,-1.69767392345771,201.6999969482422,-2.022864458034237,198.8500061035156,-0.04235176945315067
8186,2020-04-29,207.3999938964844,207.3999938964844,198.6499938964844,198.8999938964844,16747646.0,0.033383144245737295,1.0588235294117647,4.358981180797371,51.416998921381996,43.083004898908854,-6.772140189244681,-3.335846990090147,-4.657803200880068,5.058569501605064,9.862849704191637,8.75,-3.471990084318861,4.179994201660179,-5.718935261150534,14.078923664470892,-0.7694705297451776,9.129458933065536,15.326256442084201,100.0,52.421499251880235,4.949464731405355,4,-6.699996948242216,0.22500610351559658,-5.805496215820341,-5.805496215820341,-5.799987792968807,2,-0.0646094228101689,1.984116373359703,200.6999969482422,1.7900009155273438,201.1000061035156,-1.69767392345771,201.6999969482422,-0.0646094228101689
8187,2020-04-30,198.1000061035156,214.5319976806641,195.5,213.6999969482422,35149306.0,-0.04484082963671898,1.2048199905781491,-1.8352930405560695,50.24728012987037,43.60631041998241,2.754842737785964,5.26536731662523,4.4574265669726,14.218516339462127,9.520120798313684,19.03199768066409,-3.6500141637004617,-4.504994201660196,-14.04763373582091,5.037645332500517,-9.276313968740538,0.2663255654201464,24.008719350351953,13.661235920373827,-35.70117272114233,4.771319767080353,4,6.165992736816435,9.524993896484403,3.494491577148466,3.494491577148466,-1.300003051757784,3,-0.022211050074244953,1.0588235294117647,207.3999938964844,1.984116373359703,200.6999969482422,1.7900009155273438,201.1000061035156,-0.022211050074244953
8188,2020-05-01,194.6000061035156,200.0,194.25,194.4499969482422,8392214.0,-0.017667843978617093,-19.908974892495493,-0.009615977135276208,44.58414460264994,44.590288372802135,5.816129688008402,7.703281790498494,7.74108438940894,17.49283273676994,9.100804971623802,5.75,-3.8855062440870256,-7.079994201660185,-15.898236532029955,1.7382481287095857,-11.489115366845084,-2.6708730364752853,26.903544963344928,1.725698370675173,-48.05785526838423,4.409121165184886,5,9.665992736816435,13.724998474121122,6.994491577148466,6.994491577148466,5.599990844726591,4,-0.0030832789552762696,1.2048199905781491,198.1000061035156,1.0588235294117647,207.3999938964844,1.984116373359703,200.6999969482422,-0.0030832789552762696
8189,2020-05-04,192.75,198.6000061035156,192.75,194.1999969482422,13621047.0,-0.009506711436234494,-7.068990918370529,-9.666056352356627,43.28638685995431,44.698277014436364,8.085278838839969,9.069228851157817,9.264971784136577,19.048221337315454,8.282597304100697,5.850006103515597,-3.8936130936834275,-8.327500152587902,-17.865424445924504,1.2104241407486995,-13.096462299256189,-3.5585380059196154,28.16048016759362,0.0,-50.296325113532475,4.768962146668296,5,10.890998840332031,15.575004577636719,8.844497680664062,8.844497680664062,4.899993896484403,0,0.03138782387423,-19.908974892495493,194.6000061035156,1.2048199905781491,198.1000061035156,1.0588235294117647,207.3999938964844,0.03138782387423
8190,2020-05-05,190.6499938964844,195.9499969482422,190.6499938964844,195.1999969482422,13369325.0,-0.010894973299691801,-1.3296701085553289,3.137939743441318,40.24051025642406,44.12485183693763,9.48143129418574,9.884243817993337,10.952928695665634,20.88790574823213,7.642250324981538,5.300003051757784,-4.110884823601168,-9.290006256103482,-18.033459853220677,-0.5465526589862861,-13.66173305466208,-4.918279457544884,29.679276789827668,0.0,-48.82714703256387,4.3717267985586,5,11.941001892089844,17.07500457763669,10.944503784179659,10.944503784179659,4.350006103515597,1,0.04825603200400019,-7.068990918370529,192.75,-19.908974892495493,194.6000061035156,1.2048199905781491,198.1000061035156,0.04825603200400019
8191,2020-05-06,189.3500061035156,191.8999938964844,188.2079925537109,190.25,11771191.0,-0.006818714055006225,-1.3190810282362355,0.19780072370208904,41.31054106283554,44.412986052300816,9.324230055912125,10.398140707149281,11.939769961744588,21.965271091933403,6.38423599385379,3.6920013427734943,-3.3016669112925854,-9.752494049072283,-19.1926332593238,-0.31235483882076664,-14.47256365419804,-5.032424443946525,29.792093511203376,4.338297095358709,-43.17804029644569,4.720069605125762,5,12.019989013671903,17.15399169921878,12.244491577148466,12.244491577148466,3.1499938964844034,2,0.04357010686067686,-1.3296701085553289,190.6499938964844,-7.068990918370529,192.75,-19.908974892495493,194.6000061035156,0.04357010686067686
8192,2020-05-07,192.6999969482422,193.3000030517578,189.0,189.1499938964844,12742261.0,0.017692055646912452,-1.2337731309920614,-3.9444745854665966,41.91728007819854,43.813385622598545,5.598902576069889,6.324941340198819,8.467068990025808,18.408280911872623,5.401959907061977,4.3000030517578125,-3.215226494841346,-5.7375030517578125,-15.004014614143586,3.5290085106279605,-10.370758832950685,-1.1042472705649402,24.586056242816312,38.09363600719993,-6.942120875177565,4.633255781192886,5,8.669998168945312,13.804000854492188,13.70975112915039,8.894500732421875,3.150009155273409,3,0.04618582924868386,-1.3190810282362355,189.3500061035156,-1.3296701085553289,190.6499938964844,-7.068990918370529,192.75,0.04618582924868386
8193,2020-05-11,190.8000030517578,194.58399963378903,189.3000030517578,192.5500030517578,9842867.0,-0.009859854315382832,-1.224840666118409,-0.4929573227080713,45.233263208849756,44.65866435128057,6.47058356275042,8.08416519473019,10.171387765796169,19.99711290407845,5.526744817813296,5.283996582031222,-3.6815644801750125,-7.284996795654308,-17.16187257432577,2.5918789830171534,-12.223434684990025,-2.3465589063185917,24.741366501059844,24.942331778383977,-23.72885408663223,4.938437889335726,5,10.569992065429688,13.303993225097656,15.609745025634766,10.79449462890625,7.1999969482421875,0,0.03144654037753036,-1.2337731309920614,192.6999969482422,-1.3190810282362355,189.3500061035156,-1.3296701085553289,190.6499938964844,0.03144654037753036
8194,2020-05-12,195.0,196.3000030517578,191.3090057373047,191.6999969482422,11638525.0,0.022012562269733582,-1.4453773031246613,-1.8857160295758928,43.157885945063185,44.599365673914185,1.4687602388678727,3.6623959560355956,6.125133887228316,15.406624766130818,5.731505784622875,5.5,-3.088184536220183,-2.8249999999999886,-12.741145472050675,7.091145472050698,-7.783072736025332,2.1330727360253547,18.90136693287124,83.93473349952299,36.172861590464706,4.9580727360253425,5,6.3699951171875,9.103996276855469,9.609748840332031,6.5944976806640625,3.5,1,0.026666651016626686,-1.224840666118409,190.8000030517578,-1.2337731309920614,192.6999969482422,-1.3190810282362355,189.3500061035156,0.026666651016626686
8195,2020-05-13,192.0500030517578,195.25,190.5,194.4499969482422,11368787.0,-0.015128189478165077,1.375,-0.727270205161165,36.34430745930312,42.924622178127635,3.4226479792286284,6.318068111659102,9.142960164429212,17.937028518282943,5.664858264634008,4.75,-3.4945590556594652,-5.382497406005854,-15.570530552556704,4.805535740544997,-10.476513979281293,-0.28848083273041425,20.30976141836382,47.47905973397113,5.9534318090570295,5.094016573275429,5,9.319992065429688,12.053993225097656,12.559745788574219,9.54449462890625,8.25,2,0.029159025023380858,-1.4453773031246613,195.0,-1.224840666118409,190.8000030517578,-1.2337731309920614,192.6999969482422,0.029159025023380858
8196,2020-05-14,186.4499969482422,191.6499938964844,184.1000061035156,190.5500030517578,12727507.0,-0.029159104475548592,1.396826165725299,1.7083402209986902,36.69525781972682,41.41884192144502,6.412745896506692,11.337671009202609,14.471487206760287,23.047086760636148,5.499771636063968,7.949996948242216,-3.4801644803419833,-10.245003509521496,-21.37650759910707,0.8865005800640802,-15.810755554314284,-4.679251464728708,24.460661206894798,19.262224857074077,-21.032631689439224,5.565752044792791,5,5.600006103515625,15.600006103515625,18.159751892089844,15.144500732421875,20.15000915527341,3,0.045856815187458766,1.375,192.0500030517578,-1.4453773031246613,195.0,-1.224840666118409,190.8000030517578,0.045856815187458766
8197,2020-05-15,187.25,189.5500030517578,185.4499969482422,186.1999969482422,7777899.0,0.004290710994111047,-2.2156872131500687,-0.25609792406344667,33.78226054218574,40.21863258139344,4.3715283074853915,10.173218262397313,13.339228046832204,21.734459868224377,5.325763520950711,4.100006103515625,-3.9092507979536606,-8.882500457763683,-20.743060540020196,2.978059624492829,-14.812780498891954,-2.952220416635413,21.515805991007284,25.819628560958424,-10.197108952793524,5.930280041128261,5,4.100006103515597,12.066001892089844,19.061748504638672,14.344497680664062,17.350006103515597,4,0.028037383177569986,1.396826165725299,186.4499969482422,1.375,192.0500030517578,-1.4453773031246613,195.0,0.028037383177569986
8198,2020-05-18,187.8000030517578,189.8999938964844,186.0,187.8500061035156,10954045.0,0.002937265963993685,-1.1369775968094735,-0.047621815645272514,35.05617122218834,39.30416417719723,3.079330874344919,9.02256367976571,12.250187070955576,20.682600725956036,5.031722309524077,3.8999938964844034,-5.370012877888257,-7.657497406005859,-19.812731374353547,4.497736562341828,-13.735114390179717,-1.5798804218320015,18.992538948250143,30.32785142438346,-1.9224432621226057,6.077616984173846,5,2.4000015258789062,11.515998840332031,18.51174545288086,13.79449462890625,17.5,0,0.042864765287246476,-2.2156872131500687,187.25,1.396826165725299,186.4499969482422,1.375,192.0500030517578,0.042864765287246476
8199,2020-05-19,183.6000061035156,188.4499969482422,181.93800354003903,188.0500030517578,12419694.0,-0.022364200638935516,1.4807666037905958,88.99450717124432,32.298136057297285,38.42167815507204,6.531794922447716,12.949246648002742,15.867346929846207,24.324079760076046,5.514628381258562,6.511993408203153,-6.299078668288075,-11.26249465942385,-24.523668770602114,1.9986794517544126,-17.893081715012983,-4.631907603834719,21.377133024772974,12.484998538539545,-16.869399017072475,6.630587055589128,5,5.518997192382841,14.634994506835966,21.359745025634794,17.994491577148466,22.0,1,0.07843133669813462,-1.1369775968094735,187.8000030517578,-2.2156872131500687,187.25,1.396826165725299,186.4499969482422,0.07843133669813462
8200,2020-05-20,183.1499938964844,184.1499938964844,181.06100463867188,182.8000030517578,12398072.0,-0.002451046797773415,1.6289372698997717,-0.07864968196547642,21.16527105858654,36.183314821266585,6.4883732603271085,12.600046323868497,15.75273744622504,24.21048045079607,5.934255833169185,3.0889892578125284,-6.696131222364841,-10.79500656127928,-24.648520606140295,3.058507483581735,-17.721763583709787,-3.8682495388487723,19.52323167297922,19.7279382096953,-0.6617515902556796,6.926757022430504,5,5.53050994873044,14.646507263183565,21.809757232665987,18.44450378417966,24.450012207031193,2,0.08381111992933699,1.4807666037905958,183.6000061035156,-1.1369775968094735,187.8000030517578,-2.2156872131500687,187.25,0.08381111992933699
8201,2020-05-21,184.0500030517578,185.1000061035156,182.25,183.1000061035156,12326946.0,0.004914055065609713,-1.15094057154042,2.714347996686437,29.123329525816843,34.761764759890845,5.3165928480895275,10.601460438210665,14.457784589385653,22.720823857701134,6.218866423453326,2.8500061035155966,-6.88873699954604,-8.852497863769543,-22.36882156683879,4.6638258392997045,-15.610659715304166,-2.094336012234919,16.029756006010814,33.816065682442684,12.055800215249565,6.758161851534631,5,4.630500793457031,13.746498107910156,20.909748077392578,17.54449462890625,24.949996948242188,3,0.08829122374657206,1.6289372698997717,183.1499938964844,1.4807666037905958,183.6000061035156,-1.1369775968094735,187.8000030517578,0.08829122374657206
8202,2020-05-22,183.1499938964844,183.8000030517578,181.3500061035156,182.1000061035156,9664551.0,-0.004890025212443527,1.085098370235723,1.1052538588798675,31.56198799544356,33.242734180623486,5.27410071917501,10.81968732518996,15.174750405509371,23.04232000296824,6.654246190380363,2.699996948242216,-6.766097846509183,-8.967506408691378,-22.848173286721646,4.913160469338891,-15.907839847706526,-2.0271729696762293,14.647514630992617,23.633802427875235,-0.6334081582566533,6.9403334390151405,5,5.53050994873044,14.646507263183565,20.609756469726534,18.44450378417966,25.550003051757784,4,0.12803719895445398,-1.15094057154042,184.0500030517578,1.6289372698997717,183.1499938964844,1.4807666037905958,183.6000061035156,0.12803719895445398
8203,2020-05-26,182.5,187.7899932861328,181.8999938964844,186.6000061035156,12448169.0,-0.0035489703420452656,-1.222633600313249,-3.904813113991507,32.83082428115016,32.09528288463316,5.166206359192358,10.49562995660159,15.860874958939121,23.176000197560768,7.036092215614287,5.889999389648409,-6.665509698993901,-8.65750045776366,-22.402826267802652,5.087825352275331,-15.530163362783156,-1.7848375527441647,13.289128060820417,19.474852605602536,-7.537225930319384,6.872662905019499,5,5.6555023193359375,15.296501159667969,21.259750366210938,19.094497680664062,20.699996948242188,1,0.12109592385487988,1.085098370235723,183.1499938964844,-1.15094057154042,184.0500030517578,1.6289372698997717,183.1499938964844,0.12109592385487988
8204,2020-05-27,186.1000061035156,189.5,182.6499938964844,183.5,17611342.0,0.019726060841181337,-2.1860357834822826,-0.6341468860951676,42.743242572353815,32.80627567497213,0.19106356897538035,6.023047447235655,12.873114526270143,19.04024461124439,7.409789158079233,7.0,-6.791377027280475,-4.307494354248064,-17.389512895919722,8.774524187423594,-10.848503625083879,2.233514916587751,7.921747146646993,59.71091639574839,28.072382724399468,6.541009270835827,5,0.2554931640625284,11.696495056152372,17.65974426269534,15.494491577148466,14.299987792968807,2,0.10317031874551619,-1.222633600313249,182.5,1.085098370235723,183.1499938964844,-1.15094057154042,184.0500030517578,0.10317031874551619
8205,2020-05-28,192.1999969482422,193.5,185.6499938964844,187.0,13901241.0,0.032778026032592056,1.012821290306166,1.9999941312487748,53.9418950524814,34.72256870083375,-6.577061388916434,-0.7867287237801008,7.335087290692229,12.480841275811429,7.950552697385718,7.850006103515597,-6.897447351291191,2.21749649047851,-9.978933556693562,14.413926537650582,-3.880718533107512,8.315711514064532,-11.138992309570312,89.3003810303644,51.96925171110091,6.098215023586029,5,-4.91949462890625,5.596504211425781,11.55975341796875,9.394500732421875,5.0500030517578125,3,0.06971909140499055,-2.1860357834822826,186.1000061035156,-1.222633600313249,182.5,1.085098370235723,183.1499938964844,0.06971909140499055
8206,2020-05-29,194.0,194.3000030517578,189.8000030517578,190.9499969482422,26391384.0,0.009365260563674926,1.4657472398382991,0.5865393926411512,51.87861596694579,36.733274859140415,-8.038839847809243,-3.8389220102595516,6.100536580840412,10.268743057433625,8.097101560119174,4.5,-7.196251063729676,4.6874992370605355,-4.607315798234254,13.982314272355325,0.040091719413140936,9.33490675470793,-12.690215454101576,97.68337357177113,57.9516229336306,4.647407517647393,5,-6.319496154785156,3.7965011596679688,7.8847503662109375,7.5944976806640625,1.6999969482421875,4,0.07010312424492571,1.012821290306166,192.1999969482422,-2.1860357834822826,186.1000061035156,-1.222633600313249,182.5,0.07010312424492571
8207,2020-06-01,193.6999969482422,195.8999938964844,192.6999969482422,192.6999969482422,7846183.0,-0.001546407483287715,-5.399993896484432,0.32786852440153086,54.393926082795055,38.88191428809671,-7.518318990724481,-4.095433146088453,6.58730926201082,10.080467411015036,7.596996149830081,3.199996948242216,-6.918480168929506,4.607496643066412,-3.993989210260821,13.208982496393645,0.30675371640279536,8.908239569730029,-11.870603662109374,84.28573608398418,40.9200234938215,4.300742926663616,6,-5.2194976806640625,4.096504211425781,6.759754180908203,7.894500732421875,0.25,0,0.07898814296752965,1.4657472398382991,194.0,1.012821290306166,192.1999969482422,-2.1860357834822826,186.1000061035156,0.07898814296752965
8208,2020-06-02,194.0,194.9499969482422,189.8500061035156,193.9499969482422,8579326.0,0.0015488025631615887,4.23076802691814,0.0500030517578125,48.281789103875,40.65787573771645,-7.650942913999444,-4.682780517886698,5.698031105413946,9.349648276282323,7.05593451926419,5.099990844726591,-6.223526322906594,4.9375,-3.5869458066314905,13.46194580663149,0.6752770966842547,9.199722903315745,-11.326370677246103,85.66042342275922,45.46728268164742,4.262222903315742,6,-5.519500732421875,3.7965011596679688,6.547248840332031,7.5944976806640625,-3.0,1,0.07577318014557832,-5.399993896484432,193.6999969482422,1.4657472398382991,194.0,1.012821290306166,192.1999969482422,0.07577318014557832
8209,2020-06-03,198.8000030517578,198.8000030517578,193.6000061035156,194.0,10382332.0,0.024742283771947537,1.1666640175730394,95.99420201403723,60.90466992252788,45.073364500376606,-11.25127327719676,-9.49300418041787,0.5490313429867513,4.188671829007376,6.882254619467712,5.199996948242216,-5.291268963727475,9.435002899169916,-0.019102531083063923,18.889108329422896,4.707950184043426,14.162055614296406,-15.33279185458008,100.0,58.219848185557275,4.727052715126491,6,-8.724998474121094,-1.0035018920898438,6.562496185302734,2.79449462890625,-11.400009155273409,2,0.022132765739137472,4.23076802691814,194.0,-5.399993896484432,193.6999969482422,1.4657472398382991,194.0,0.022132765739137472
8210,2020-06-04,199.8500061035156,200.1999969482422,196.6999969482422,198.9499969482422,9551378.0,0.00528170541066042,3.375025034094052,0.18750178813820048,75.37876708013687,50.21285756196772,-10.821226062633286,-10.349025744736252,-0.7031161923228808,2.848795213283239,7.048980867035426,3.5,-4.3826149637060325,10.025005340576143,-0.5242041553630372,20.574214836515324,4.750400592606553,15.299610088545734,-15.156171557971447,96.63470144107582,49.85786152160672,5.274604747969585,6,-9.07500457763669,-2.053504943847628,5.51249313354495,1.744491577148466,-6.100006103515597,3,0.002752002883021909,1.1666640175730394,198.8000030517578,4.23076802691814,194.0,-5.399993896484432,193.6999969482422,0.002752002883021909
8211,2020-06-05,197.6000061035156,201.19400024414062,197.0500030517578,199.25,8423122.0,-0.011258443489036374,-2.013816139914773,-1.8333079022770167,68.58167413624959,54.32615602205728,-7.204675689851541,-7.851833691740552,1.5207493363743367,4.784911581046714,7.595897047848157,4.1439971923828125,-2.889303282499327,7.362505340576149,-3.739221531432861,18.46423221258516,1.811641904571644,12.913368776580654,-11.35555531770163,68.31808888410615,18.109963755728415,5.550863436004501,6,-6.053009033203097,0.19649505615237217,5.962493896484403,3.994491577148466,-1.75,4,-0.0017712858942536824,3.375025034094052,199.8500061035156,1.1666640175730394,198.8000030517578,4.23076802691814,194.0,-0.0017712858942536824
8212,2020-06-08,201.6000061035156,201.8999938964844,195.0500030517578,198.0,14014163.0,0.020242914354489105,2.261914623069906,-2.1818299517265065,72.04470966650564,58.683254398207886,-9.289170424707663,-11.753487555600913,-2.5755003343570593,0.4911011450450644,7.86619256438216,6.849990844726591,-0.685694445137699,10.917504882812466,-1.2610936436108204,23.096103409235752,4.828205619600823,17.00680414602411,-13.561609382702443,97.51047222517644,42.93749553810049,6.089299263211649,6,-9.325012207031193,-3.803504943847628,2.562492370605497,-0.005508422851534078,-3.5,0,-0.029265917542898978,-2.013816139914773,197.6000061035156,3.375025034094052,199.8500061035156,1.1666640175730394,198.8000030517578,-0.029265917542898978
8213,2020-06-09,196.8000030517578,202.1999969482422,195.7400054931641,201.1000061035156,7751149.0,-0.023809538226368554,-1.0124589711960654,-1.1944432670707428,70.68962465817259,61.78840796329886,-2.5115043302925812,-6.831169651846949,2.11240152793917,5.054218473616686,8.010417497269277,6.459991455078097,0.8460545042718479,5.817501831054699,-6.665090399683436,18.300094061792834,-0.4237942843143685,12.058797946423766,-6.820982726350678,37.20930645181343,-21.750318512218996,6.241296115369071,6,-2.8750076293945312,-5.169502258300781,9.145496368408203,4.79449462890625,-1.600006103515625,1,-0.014481738106305264,2.261914623069906,201.6000061035156,-2.013816139914773,197.6000061035156,3.375025034094052,199.8500061035156,-0.014481738106305264
8214,2020-06-10,200.1999969482422,202.3000030517578,195.6000061035156,196.8999938964844,9860986.0,0.017276391482525577,-1.2711936295618003,-0.7674420255140951,74.46196929767144,64.06841621276442,-4.136026435824903,-10.352390770714862,-1.4914482999565735,1.4251243552509436,7.942450240865309,6.699996948242216,2.5022464549048777,8.957495880126942,-4.08164922768438,21.996640987938264,2.437923326221295,15.477068434032589,-8.265620363181455,71.03439857219827,6.818430235546856,6.519572553905657,6,-4.149993896484375,-8.519493103027344,6.0955047607421875,1.394500732421875,-4.6999969482421875,2,-0.04595403141100285,-1.0124589711960654,196.8000030517578,2.261914623069906,201.6000061035156,-2.013816139914773,197.6000061035156,-0.04595403141100285
8215,2020-06-11,197.6499938964844,201.0,195.75,197.75,8209150.0,-0.01273727817496939,-1.6923119057866114,-0.030304851828039128,68.63011665652907,65.92969406716256,-0.8176232552404485,-7.759155397898979,0.6822413353300192,3.7160996470133796,7.994644864344845,5.25,4.224797255524635,6.127493286132847,-7.221487431479375,19.476474003745068,-0.546997072673264,12.801983644938957,-3.849804547418188,35.86194268588401,-30.86928451835842,6.674490358806109,6,-1.5749893188476847,-5.96949005126956,8.333007812499972,3.944503784179659,-3.3999938964844034,3,-0.051859348932579485,-1.2711936295618003,200.1999969482422,-1.0124589711960654,196.8000030517578,2.261914623069906,201.6000061035156,-0.051859348932579485
8216,2020-06-12,195.0,197.3500061035156,194.5500030517578,195.0,7581131.0,-0.0134075081119015,-5.22227120138341,-0.0,65.49020405688314,67.16261384206123,2.2228997114119693,-4.675488726441074,2.91092240144971,6.0954132593260795,8.570255954886463,3.099990844726591,5.3957820492203155,3.049999237060547,-10.161918751433177,16.26191722555427,-3.555959757186315,9.655958231307409,7.3000030517578125,5.806412235383065,-63.634410832392234,6.6059589942468655,6,1.0750045776367188,-3.3194961547851562,10.157997131347656,6.5944976806640625,-4.25,4,-0.0064102564102563875,-1.6923119057866114,197.6499938964844,-1.2711936295618003,200.1999969482422,-1.0124589711960654,196.8000030517578,-0.0064102564102563875
8217,2020-06-15,192.5,199.75,191.8999938964844,193.4499969482422,7364234.0,-0.012820512820512775,-6.302300163942737,-100.0,62.46882603232734,68.73895127855594,5.067702327314606,-1.8572262699015596,4.945425308939946,8.364929430265079,8.978964647513305,7.850006103515597,5.662861669072981,0.28749923706055824,-12.738543967380878,13.313542441501994,-6.225522365160174,6.80052083928129,9.645003051757811,5.769284378094596,-67.10060480740322,6.513021602220721,6,4.599998474121094,-0.8194961547851562,11.436996459960938,9.094497680664062,-3.1000061035155966,0,0.017402629109172008,-5.22227120138341,195.0,-1.6923119057866114,197.6499938964844,-1.2711936295618003,200.1999969482422,0.017402629109172008
8218,2020-06-16,195.8500061035156,196.6999969482422,193.1499938964844,193.6999969482422,9738479.0,0.017402629109172008,-1.1846070058640632,-2.2631748020366236,62.2333732831472,68.88658498529144,2.2436619244950577,-4.820366953139285,1.0722091543727572,4.8718350593213415,9.461116294061926,4.1999969482421875,6.002495483190728,3.235005187988264,-9.71421335395874,16.18422372993527,-3.239604082985238,9.709614458961767,5.885196582031284,37.98085317096387,-35.04356781551486,6.4746092709735095,6,1.2499923706054972,-4.169502258300753,8.086990356445341,5.744491577148466,-6.350006103515597,1,0.01148838360929516,-6.302300163942737,192.5,-5.22227120138341,195.0,-1.6923119057866114,197.6499938964844,0.01148838360929516
8219,2020-06-17,198.0,201.1000061035156,193.5500030517578,193.5500030517578,7221536.0,0.010977757617980588,-2.3932621256021953,2.069757208860023,58.07799661926528,66.9642771563057,-0.03547719026113327,-6.151632810109646,-1.3192242905769263,2.6089628744185234,9.689530455065976,7.550003051757784,6.3530151023534245,4.664999389648443,-7.764598829644314,17.0945976089412,-1.5497997199979352,10.879798499294822,3.3417943339843816,66.30432619267191,-4.468742009542638,6.214799109646384,6,-0.9000015258789062,-6.319496154785156,4.736995697021484,3.5944976806640625,-8.0,2,-0.014141429554332396,-1.1846070058640632,195.8500061035156,-6.302300163942737,192.5,-5.22227120138341,195.0,-0.014141429554332396
8220,2020-06-18,198.5,201.6999969482422,197.8500061035156,198.75,8310844.0,0.002525252525252597,-3.9677692459144045,-0.056179813808356335,56.50288902628658,65.62218992186537,-0.8349143216773882,-5.736815080395047,-2.337077582128586,1.9515414650905996,9.848666798100837,3.849990844726591,6.981018882452361,4.397499084472656,-7.2554883712614355,16.050486540206748,-1.4289946433943896,10.223992812339702,-6.600006103515597,67.34698008417233,-0.02120190405250355,5.826493727867046,6,-1.4000015258789062,-6.819496154785156,4.236995697021484,3.0944976806640625,-7.4499969482421875,3,-0.015113350125944613,-2.3932621256021953,198.0,-1.1846070058640632,195.8500061035156,-6.302300163942737,192.5,-0.015113350125944613
8221,2020-06-19,200.3000030517578,200.3000030517578,196.3999938964844,199.0,18853575.0,0.009068025449661565,4.9999999999999565,-5.20001220703125,59.141281146311066,64.18847564184374,-2.471556381200628,-6.595123954609647,-4.40935831527986,0.09399845968977161,10.055873047114183,3.900009155273409,6.836854288262458,5.385002136230469,-5.5614296158023535,16.33143388826329,-0.08821373978594238,10.85821801224688,-8.204009094238245,85.71435244366312,19.639866485537468,5.473215876016406,6,-3.2000045776367188,-8.619499206542969,2.436992645263672,1.29449462890625,-10.850006103515625,4,-0.030204707736297354,-3.9677692459144045,198.5,-2.3932621256021953,198.0,-1.1846070058640632,195.8500061035156,-0.030204707736297354
8222,2020-06-22,206.6000061035156,207.6000061035156,199.0,200.0,32398529.0,0.03145283552556832,1.0000000000000067,5.076915853844597,64.96437562566463,63.55233686045397,-8.926432034837916,-11.64529373129912,-10.910822249632616,-6.251445215362793,10.555545336084348,8.600006103515597,6.3455237462061405,10.51250457763669,-0.1477467371035459,21.172755892376927,5.182378920266586,15.842630235006794,-14.31193208618157,93.07959062129088,28.2646984817589,5.330125657370117,6,-6.850006103515597,-12.269500732421847,-9.550003051757784,-5.005508422851534,-19.850006103515597,0,-0.07671832350079433,4.9999999999999565,200.3000030517578,-3.9677692459144045,198.5,-2.3932621256021953,198.0,-0.07671832350079433
8223,2020-06-23,204.6000061035156,206.1000061035156,202.3000030517578,202.8999938964844,24068821.0,-0.009680541824369171,-1.6206972755111508,0.2575773689248037,57.379138169683145,61.65424451289971,-6.3739328278474545,-8.33190613837158,-8.876938133753725,-4.259478804776592,11.747435899433814,4.300003051757784,6.16368022575017,7.407504272460898,-1.8059478370019235,16.62095638192372,2.800778217729487,12.014230327192308,-11.699454802734294,78.64769147061024,17.528207190359588,4.6067260547314115,6,-4.850006103515597,-10.269500732421847,-9.267002105712862,-3.005508422851534,-14.400009155273409,1,-0.0742913575444415,1.0000000000000067,206.6000061035156,4.9999999999999565,200.3000030517578,-3.9677692459144045,198.5,-0.0742913575444415
8224,2020-06-24,205.3000030517578,206.5,203.6999969482422,203.6999969482422,11810458.0,0.0034212948551333167,-2.4999904632932157,0.9411733026963299,56.99614553947761,60.36158105544955,-7.011778394465068,-7.9261112619592495,-9.609977142788807,-4.977891032947582,12.938551964996014,2.8000030517578125,5.4753131845760095,7.147501373291021,-1.1556076748600788,15.450610421442121,2.9959468492154713,11.299055897366571,-11.811473558867135,79.46428084860588,21.893850160027867,4.151554524075553,6,-5.5500030517578125,-10.969497680664062,-10.541999816894531,-3.70550537109375,-16.100006103515625,2,-0.07696055926396894,-1.6206972755111508,204.6000061035156,1.0000000000000067,206.6000061035156,4.9999999999999565,200.3000030517578,-0.07696055926396894
8225,2020-06-25,205.6000061035156,206.8000030517578,201.92100524902344,204.5,34416296.0,0.001461291024346112,1.7879987444196428,0.6875011920883303,60.81081081081083,59.84164847255263,-6.778287952458101,-7.558262450904806,-9.930545974670537,-5.280381237048715,13.444353961093903,4.878997802734375,5.183408709909145,6.777503967285128,-1.6645922015802341,15.21960013615049,2.556455882852447,10.998552051717809,-11.547017546199925,82.14287660557699,24.860730192300252,4.221048084432687,6,-5.850006103515597,-11.269500732421847,-11.923004150390597,-4.005508422851534,-18.450012207031193,3,-0.07587551381521507,-2.4999904632932157,205.3000030517578,-1.6206972755111508,204.6000061035156,1.0000000000000067,206.6000061035156,-0.07587551381521507
8226,2020-06-26,207.6000061035156,209.20899963378903,201.8000030517578,205.8000030517578,15939756.0,0.009727626170366266,1.952973766872755,1.636357331113902,58.571428571428584,59.40860431023054,-7.602501815379412,-8.945798788919916,-11.970204997702382,-7.248909826266498,13.996370768440263,7.408996582031222,4.447241064885645,8.097503662109347,-0.8827991393934838,17.077806463612177,3.6073522613579314,12.587655062860762,-13.005136844351938,84.2394594182558,30.72214153528958,4.490151400751415,6,-6.420509338378878,-12.320503234863281,-14.36150360107419,-6.005508422851534,-20.40000915527341,4,-0.07972062892669407,1.7879987444196428,205.6000061035156,-2.4999904632932157,205.3000030517578,-1.6206972755111508,204.6000061035156,-0.07972062892669407
8227,2020-06-29,209.0,209.0,203.3000030517578,206.3999938964844,7376366.0,0.006743708358979195,3.3846027442280833,1.444445386343414,69.30379823239433,60.194207082369104,-7.169816073759051,-9.634762947316034,-13.30736526038288,-8.628132441519142,14.348692613057413,5.6999969482421875,4.152840281121854,8.732497406005848,-0.7587353090048055,18.2237301210165,3.9868810485005213,13.478113763511175,-13.528282918358826,97.179110133538,39.88052924391839,4.7456163575053205,6,-7.6204986572265625,-13.720497131347685,-15.761497497558594,-7.4055023193359375,-18.199996948242188,0,-0.09354068445817132,1.952973766872755,207.6000061035156,1.7879987444196428,205.6000061035156,-2.4999904632932157,205.3000030517578,-0.09354068445817132
8228,2020-06-30,208.6999969482422,212.5050048828125,206.1999969482422,208.8999938964844,22618991.0,-0.0014354213002766292,-1.4250044749359572,-0.07692172259587782,64.91228070175438,60.953571980423455,-5.425949716869383,-8.618902175381436,-13.036985420538855,-8.329649079557555,15.421795016364756,6.3050079345703125,4.199841020548973,7.6974945068359375,-2.0240766721626073,17.419065685834482,2.836708917336665,12.55828009633521,-12.404042913472153,64.45579370633855,8.52727043598275,4.860785589499269,6,-4.24749755859375,-11.49749755859375,-15.461494445800781,-7.105499267578125,-17.449996948242188,1,-0.10517487910498535,3.3846027442280833,209.0,1.952973766872755,207.6000061035156,1.7879987444196428,205.6000061035156,-0.10517487910498535
8229,2020-07-01,203.1999969482422,216.7760009765625,201.5,215.3000030517578,17274417.0,-0.02635361801832703,1.0297633529593044,60.500953688859944,58.823535119719594,61.21142154636046,0.9937430786644086,-2.922186181531572,-7.444149838683927,-2.8567796671987367,15.59030808173921,15.2760009765625,4.485649796799009,1.977494812011713,-7.7333507322488515,11.688340356272278,-2.877927960118569,6.832917584141995,-5.607318845628754,11.128546998985145,-45.38276891405175,4.8554227721302805,7,3.38800048828125,-3.48699951171875,-10.223995208740234,-1.605499267578125,-14.199996948242188,2,-0.06397637891358476,-1.4250044749359572,208.6999969482422,3.3846027442280833,209.0,1.952973766872755,207.6000061035156,-0.06397637891358476
8230,2020-07-02,200.3999938964844,204.6000061035156,198.75,203.1000061035156,65163025.0,-0.013779542784496113,1.052629324652807,0.22314139215572062,58.54429248968347,61.14508947340184,4.572444673190461,-0.08312884009515642,-4.775360943169829,-0.0829005582662603,15.366188555694954,5.850006103515597,4.5306153876292115,-0.8500076293944971,-10.54759415217444,8.847578893385446,-5.698800890784469,3.9987856319954744,16.376007080078097,9.153410668454606,-51.55047966151968,4.848793261389973,7,7.363006591796847,0.8130035400390341,-8.323993682861357,1.194503784179659,-10.949996948242216,3,-0.05588821002673039,1.0297633529593044,203.1999969482422,-1.4250044749359572,208.6999969482422,3.3846027442280833,209.0,-0.05588821002673039
8231,2020-07-03,197.25,202.0,196.5500030517578,202.0,6720766.0,-0.01571853289632097,1.2947355571546053,1.75925130546831,57.36434108527132,60.30064119113591,8.095640558761687,3.2035465101773752,-1.9054984938471193,3.038354267849712,14.835574254248623,5.4499969482421875,4.619134279249977,-3.9825012207031136,-13.709041646963328,5.744039205557101,-8.845771433833221,0.8807689924269937,19.5260009765625,3.460877188085379,-61.5401713479351,4.863270213130101,7,9.413002014160156,6.038002014160156,-4.711498260498047,4.3444976806640625,-7.25,4,-0.051204086709838226,1.052629324652807,200.3999938964844,1.0297633529593044,203.1999969482422,-1.4250044749359572,208.6999969482422,-0.051204086709838226
8232,2020-07-06,195.6999969482422,200.6999969482422,194.8999938964844,198.0,8195892.0,-0.007858063633753187,-1.9743535570501596,0.4842111687911184,49.7536795233044,59.45336800820494,8.869611751997496,4.5206482286145615,-0.464374734614978,4.529555950323186,14.555681022774698,5.800003051757784,4.738746654075783,-5.237503814697277,-15.270182886366285,4.795175256971731,-10.253843350531781,-0.2211642788627728,20.26696411132812,3.6569884477973393,-62.08668442805486,5.016339535834499,7,10.13800048828125,7.613006591796875,-2.9614944458007812,5.894500732421875,-5.550003051757784,0,-0.04343382796397299,1.2947355571546053,197.25,1.052629324652807,200.3999938964844,1.0297633529593044,203.1999969482422,-0.04343382796397299
8233,2020-07-07,193.9499969482422,195.8500061035156,193.1999969482422,195.3500061035156,10019795.0,-0.008942258698464989,1.2083325386077965,0.6086988250747888,43.26122688776083,57.927265935791965,10.001837367151012,6.372928691471657,1.062288184828077,6.150903051751442,14.305251583102335,2.650009155273409,4.561180231814916,-6.84500350952149,-17.200879339189385,3.5108723201464045,-12.022941424355423,-1.667065594687557,20.752946081542973,3.181200678024461,-59.91009171743473,5.177937914833946,7,11.038002014160156,9.363006591796875,-0.8114967346191406,7.644500732421875,0.6500091552734091,1,-0.0162412680899654,-1.9743535570501596,195.6999969482422,1.2947355571546053,197.25,1.052629324652807,200.3999938964844,-0.0162412680899654
8234,2020-07-08,191.0,194.0760040283203,190.4499969482422,193.0500030517578,12231346.0,-0.015210090201906112,-1.302220026254729,1.4642783184924713,38.46153846153846,55.44401345253949,11.968696010884344,9.06301069366225,3.7694065609558436,8.971350864495179,14.245001642430315,3.626007080078125,3.4196039468188246,-9.335000610351557,-20.581200319787882,1.9111990990847687,-14.95810046506972,-3.711900755633394,21.982707343261723,3.886944847331339,-56.24259842341125,5.623099854718159,7,12.612998962402344,12.612998962402344,2.138500213623047,10.594497680664062,0.3500061035155966,2,0.0013089005235602524,1.2083325386077965,193.9499969482422,-1.9743535570501596,195.6999969482422,1.2947355571546053,197.25,0.0013089005235602524
8235,2020-07-09,187.3999938964844,192.5319976806641,187.3999938964844,191.8500061035156,10010747.0,-0.018848199494846063,-1.3065122275713856,2.1707344304758225,31.195323604187962,52.40222401173497,14.209850815338683,12.496438560191706,7.092589540474933,12.401994803182816,14.359613420925232,5.1320037841796875,2.674912691168089,-12.422506713867165,-25.035096916399198,0.19008348866486813,-18.72880181513318,-6.116211612601148,23.329442407275366,0.0,-54.543036045457605,6.306295101266011,7,14.688003540039034,14.688003540039034,6.53575897216794,19.130508422851534,2.450012207031193,3,0.008537919720527976,-1.302220026254729,191.0,1.2083325386077965,193.9499969482422,-1.9743535570501596,195.6999969482422,0.008537919720527976
8236,2020-07-10,193.75,194.0,186.75,187.1499938964844,10984941.0,0.033884772200276636,1.0422517655048507,-1.4831433705029684,31.29548206659497,48.1790777710906,6.35713575688888,6.374824596865096,0.31784647255582854,5.879511052926176,14.636669577146943,7.25,1.9777610005370434,-6.010000610351568,-18.735097460001924,6.715096239298788,-12.372549035176746,0.35254781447360983,14.179903214886735,50.179222446941516,0.4897007034109109,6.362548424825179,7,8.01300048828125,8.01300048828125,0.5357513427734375,12.780502319335938,-3.75,4,-0.022193564138104804,-1.3065122275713856,187.3999938964844,-1.302220026254729,191.0,1.2083325386077965,193.9499969482422,-0.022193564138104804
8237,2020-07-13,195.8500061035156,196.4499969482422,193.4499969482422,194.75,9669740.0,0.010838741179435285,1.6087094976514609,0.16666743731186265,37.3004399136118,45.11109546129697,2.4536685235578943,4.783935638768412,-1.8914392243839018,3.6430350003515457,15.31701214570336,3.0,1.0755514227469405,-4.077494812011736,-16.48443470227741,8.32944507825394,-10.280964757144574,2.125975133121102,9.114710661287006,93.81452542791449,45.81394369517065,6.203469945132837,7,5.912994384765653,5.912994384765653,-1.1782569885253622,7.080497741699247,-6.950012207031193,0,-0.029869828548402477,1.0422517655048507,193.75,-1.3065122275713856,187.3999938964844,-1.302220026254729,191.0,-0.029869828548402477
8238,2020-07-14,198.1000061035156,200.5,192.3999938964844,192.3999938964844,8757798.0,0.01148838360929516,-1.842101318142412,5.181800527118962,40.00000847710138,43.01959250100606,-1.6294150727866281,2.8576563424326196,-4.113994005868079,1.2746502273242015,15.974556188602632,8.100006103515597,0.11347046232904745,-1.9399948120117472,-14.231527166391288,10.351537542367794,-8.085760989201532,4.2057713651780375,4.314650314214646,82.5454989346589,36.93344116073651,6.145766177189775,7,-2.425003051757784,3.6629943847656534,-3.0642585754394247,4.830497741699247,-10.75,1,-0.04013130722912228,1.6087094976514609,195.8500061035156,1.0422517655048507,193.75,-1.3065122275713856,187.3999938964844,-0.04013130722912228
8239,2020-07-15,195.1999969482422,198.6000061035156,187.3999938964844,198.0500030517578,13116342.0,-0.014639116940551866,4.670874731523455,-0.500000000000005,36.5284930056675,40.57339255833763,0.018388485256508602,5.836374737989331,-1.1600317800845232,3.9966946480752767,15.94343098199769,11.200012207031193,-1.5275915417960562,-4.700003814697254,-17.152105138127297,7.752097508732788,-10.926054476412276,1.526046847017767,5.3000030517578125,61.45452325994319,19.618047744320776,6.2260506617150275,7,-0.8249969482421875,6.5630035400390625,-2.4222488403320312,7.730506896972656,-6.800003051757784,2,-0.0030737236378425292,-1.842101318142412,198.1000061035156,1.6087094976514609,195.8500061035156,1.0422517655048507,193.75,-0.0030737236378425292
8240,2020-07-16,195.5,196.9499969482422,194.0200042724609,194.1000061035156,8229725.0,0.001536900903934768,-2.756406745177723,-0.4912248765914715,33.60433862083795,37.9333922845117,-1.1731424150360112,5.58651919414217,-1.3337834731501061,3.4915205276714403,15.806207935772546,2.9299926757812784,-3.0557947164194843,-4.2500007629394645,-16.844572982166028,8.344571456287099,-10.547286872552746,2.0472853466738172,5.0,63.63636363636363,26.041480920580632,6.297286109613284,7,-1.7750015258789062,6.26300048828125,-1.6347465515136719,7.430503845214844,-7.25,3,-0.021227590263347307,4.670874731523455,195.1999969482422,-1.842101318142412,198.1000061035156,1.6087094976514609,195.8500061035156,-0.021227590263347307
8241,2020-07-17,194.25,196.1000061035156,193.5,195.5,12626729.0,-0.006393861892583175,1.1224433870606374,-0.8928610354223252,29.93198945379801,35.730982276788765,-0.4396819196825845,6.703732389836972,0.07245470975183821,4.587673046667078,16.030882777346804,2.6000061035155966,-4.141953105029614,-5.197500610351568,-18.0249203665536,7.629919145850465,-11.61121048845257,1.2162092677494343,4.350006103515597,52.29009856474256,21.313829818914755,6.413709878101017,7,-0.625,7.51300048828125,-0.37224578857421875,8.680503845214844,-6.25,4,-0.02265119123029291,-2.756406745177723,195.5,4.670874731523455,195.1999969482422,-1.842101318142412,198.1000061035156,-0.02265119123029291
8242,2020-07-20,190.75,193.8999938964844,188.8000030517578,193.6999969482422,8574302.0,-0.018018018018018056,2.0447789746976355,2.35999755859375,27.53443728718389,33.98356121005799,2.552770980654657,9.439367052310132,3.5832471392043033,7.99015027767814,15.354129140708746,5.4499969482421875,-5.188425815796393,-7.905000305175776,-20.829924093788094,5.019923483436543,-14.367462199481935,-1.4425384108696164,6.1999969482421875,25.57255376099839,-1.1204991344088597,6.462461894306165,7,2.875,11.01300048828125,3.1277542114257812,12.180503845214844,-5.5500030517578125,0,-0.003931847968545177,1.1224433870606374,194.25,-2.756406745177723,195.5,4.670874731523455,195.1999969482422,-0.003931847968545177
8243,2020-07-21,189.3999938964844,191.6999969482422,188.5500030517578,190.75,20310897.0,-0.007077358340841888,-1.0655780352604511,0.4576296610476237,30.726270793810016,33.12408702475483,3.564310144342784,10.110615794105911,4.989832853140172,9.209842599075984,14.654125371435391,3.149993896484375,-6.071454956566157,-8.495005798339804,-21.73183553565562,4.741823938976012,-15.113420666997712,-1.8765909296818961,6.700012207031193,17.85712339442301,-10.35840236928112,6.618414868657905,7,4.225006103515597,12.363006591796847,4.990257263183565,13.53050994873044,-2.949996948242216,1,-0.002639915607775989,2.0447789746976355,190.75,1.1224433870606374,194.25,-2.756406745177723,195.5,-0.002639915607775989
8244,2020-07-22,189.5,190.71499633789062,188.3999938964844,189.3999938964844,8663539.0,0.0005280153470874627,-1.2047578219232158,-0.07407826027983673,33.53477063898748,33.384025584176996,3.608639957315205,9.239958764056098,4.813335818471586,9.12967077950077,13.86495611669628,2.3150024414062216,-6.590950619988348,-7.604999542236328,-20.866934246199804,5.656935161727148,-14.235966894218052,-0.9740321902546043,5.291005249023414,12.865563870055553,-17.027494763242256,6.630967351981738,7,4.125,12.26300048828125,4.890251159667969,13.430503845214844,-3.8500061035155966,2,-0.011345614229469114,-1.0655780352604511,189.3999938964844,2.0447789746976355,190.75,1.1224433870606374,194.25,-0.011345614229469114
8245,2020-07-23,190.0,191.5,189.0,189.5,6465330.0,0.0026385224274405594,-2.3333333333333335,4.999694842845486,38.09525479886983,34.13955588776309,3.9294610043607463,7.917243022374208,4.3361796225627245,8.625469796516853,13.413101012026601,2.5,-6.759977326585329,-6.324999237060553,-19.315462985805624,6.665464511684519,-12.820231111433088,0.17023263731198313,3.6652645141601283,20.779267103688046,-11.942687133796621,6.495231874372539,7,3.9499969482421875,11.76300048828125,4.390251159667969,10.530502319335938,-6.1999969482421875,3,-0.008421084755345198,-1.2047578219232158,189.5,-1.0655780352604511,189.3999938964844,2.0447789746976355,190.75,-0.008421084755345198
8246,2020-07-24,191.0500030517578,192.3000030517578,188.25,188.25,6881295.0,0.00552633185135698,-1.892856169721146,5.600006103515625,42.237083033167785,34.68807178993598,2.744835141501767,5.864456214123521,3.5022250467691265,7.4408096587842465,12.488744969202696,4.0500030517578125,-6.469906214342899,-4.447496032714838,-16.487581535131483,7.592589469701807,-10.467538783923146,1.57254671849347,1.6471244304198933,49.55762967284016,12.615561710885721,6.020042751208319,7,2.899993896484375,10.712997436523438,3.3402481079101562,9.480499267578125,-11.900009155273438,4,-0.014655864993622925,-2.3333333333333335,190.0,-1.2047578219232158,189.5,-1.0655780352604511,189.3999938964844,-0.014655864993622925
8247,2020-07-27,189.4499969482422,191.5500030517578,189.06500244140625,191.0,12498170.0,-0.008374802815795612,-1.1422492321251225,-0.553571915139427,42.44967680094375,34.960257159251796,3.7342216336030276,6.244908301419628,5.278351431828412,8.863553356110799,11.514435577227342,2.4850006103515625,-5.570978358379193,-5.070001983642584,-15.570347842095515,5.430343874810347,-10.32017491286905,0.1801709455838818,2.850006103515625,29.629531951126705,-11.10457446155019,5.250172929226471,7,3.5500030517578125,12.313003540039062,4.940254211425781,11.08050537109375,-8.899993896484375,0,-0.0076537185093664695,-1.892856169721146,191.0500030517578,-2.3333333333333335,190.0,-1.2047578219232158,189.5,-0.0076537185093664695
8248,2020-07-28,186.75,189.8999938964844,186.5,189.4499969482422,12096234.0,-0.014251765593745747,-1.1249982118589692,1.741930085350607,42.80881052901175,35.65807021740116,5.201947818789705,7.606120797787469,8.108994724873838,11.266598290301175,10.122311024325025,3.3999938964844034,-5.183933545001423,-6.672499084472662,-15.365296118497724,2.0202979495524005,-11.018897601485179,-2.326100567460145,5.5500030517578125,4.31034255963421,-39.38751614632788,4.346398517012524,7,4.974998474121094,14.88800048828125,10.290252685546875,13.780502319335938,-4.100006103515597,1,-0.008299882472598719,-1.1422492321251225,189.4499969482422,-1.892856169721146,191.0500030517578,-2.3333333333333335,190.0,-0.008299882472598719
8249,2020-07-29,190.1999969482422,190.75,186.25,186.8000030517578,14424856.0,0.01847387924092203,1.0,-1.2592584220133711,54.7619035261768,38.00891076243881,1.0818856112400965,3.301531391065623,4.967826202244964,7.544679750820649,9.738457013453363,4.5,-5.139007851157714,-2.5725021362304688,-10.045505856247416,4.900501583786479,-6.309003996238943,1.163999723778005,1.350006103515625,65.28917282272323,15.400248675351705,3.7365018600084725,7,0.975006103515625,11.313003540039062,6.8402557373046875,7.596504211425781,-7.399993896484375,2,-0.019716088644420204,-1.1249982118589692,186.75,-1.1422492321251225,189.4499969482422,-1.892856169721146,191.0500030517578,-0.019716088644420204
8250,2020-07-30,189.1999969482422,190.0,187.25999450683597,189.1499938964844,6683410.0,-0.00525762363851201,2.3212003514125517,0.014706806329707736,40.54054739956967,39.1876394230801,1.2228456883003958,3.604224128631472,6.285909371643356,8.281746324076948,9.933202648226146,2.9400024414062216,-5.425386037287183,-3.0125022888183537,-9.718031424047325,3.6930268464106177,-6.365266856432839,0.340262278796132,1.5500030517578125,48.760255540450906,-1.0468405861389272,3.352764567614488,7,0.875,12.313003540039062,7.8402557373046875,8.596504211425781,-3.849990844726591,3,-0.018763229963100536,1.0,190.1999969482422,-1.1249982118589692,186.75,-1.1422492321251225,189.4499969482422,-0.018763229963100536
8251,2020-07-31,187.1499938964844,190.75,187.05599975585938,190.75,8160285.0,-0.0108351114419869,1.0522188784809055,-71.99572779985726,31.874997615817264,39.669923904039365,2.413616697228548,5.121336981637398,8.60771813999392,10.138851866229885,10.516023665970184,3.694000244140625,-5.3938270134704,-4.557505035400368,-11.186494239818302,2.071484169017566,-7.871999637609349,-1.2430104331913867,-0.8999938964844034,16.981007137079086,-26.13338558999565,3.3144946022089683,7,2.125007629394503,14.363006591796847,9.890258789062472,10.646507263183565,0.5500030517577841,4,-0.017900031813944506,2.3212003514125517,189.1999969482422,1.0,190.1999969482422,-1.1249982118589692,186.75,-0.017900031813944506
8252,2020-08-03,187.1999969482422,189.0500030517578,184.3999938964844,187.0,6477358.0,0.00026718169056128005,1.3846144817305628,-0.0555546136565935,25.00001749858427,39.03367353790318,2.019456230504943,4.639767907568768,8.864720313866712,10.008448996106608,11.64049376277576,4.650009155273409,-5.316116192423294,-4.082501983642572,-10.723628213674829,2.5586242463896838,-7.403065098658715,-0.7619388686264301,3.5500030517578125,44.09449386525156,5.721344293263677,3.3205631150161303,8,1.1500015258789062,13.38800048828125,11.029502868652344,10.596504211425781,4.600006103515625,0,-0.043002153755288264,1.0522188784809055,187.1499938964844,2.3212003514125517,189.1999969482422,1.0,190.1999969482422,-0.043002153755288264
8253,2020-08-04,190.8000030517578,191.3249969482422,187.25,187.75,9288492.0,0.019230802148522352,-1.012342655630112,15.250247959105822,40.22224904751372,39.77672669440609,-1.5210262079225743,0.834455188290292,5.640836056079991,6.462325715168106,12.349108337598466,4.125,-4.920406714452639,-0.324996185302723,-6.848117526388052,6.198125155782606,-3.5865568558454015,2.9365644852399555,-6.400009155273409,92.41886404149504,54.61217303771901,3.2615606705426683,8,-2.4500045776367188,9.787994384765625,7.529499053955078,6.996498107910156,-2.900009155273409,1,-0.05372117314494751,1.3846144817305628,187.1999969482422,1.0522188784809055,187.1499938964844,2.3212003514125517,189.1999969482422,-0.05372117314494751
8254,2020-08-05,191.25,193.3000030517578,190.8000030517578,191.8999938964844,10270054.0,0.002358474533777244,-2.2258318566646977,-0.21311253971034275,40.61811165783697,40.05704412318022,-1.8960724490123937,0.4259885825202332,5.463888062377293,6.333631688944934,12.418522102450156,2.5,-4.045130096531125,0.11250076293944744,-6.410570156197906,6.635571682076801,-3.1490346966292293,3.374036222508124,-6.850006103515597,76.96628153979876,40.674260156786985,3.2615354595686785,8,-2.4000015258789062,9.337997436523438,9.577499389648438,6.546501159667969,-5.5500030517578125,2,-0.044967352175244946,-1.012342655630112,190.8000030517578,1.3846144817305628,187.1999969482422,1.0522188784809055,187.1499938964844,-0.044967352175244946
8255,2020-08-06,189.0,190.81700134277344,187.6999969482422,188.1000061035156,4832426.0,-0.0117647058823529,-2.6670376620112735,-1.3846189961969877,38.90064570741345,39.68632886476307,0.22033020836263972,2.9534267826780365,7.7697704747238845,8.828849088070456,12.203595065891747,3.5500030517578125,-3.3512865615302587,-2.2174995422363395,-8.58495980380286,4.149960719330181,-5.4012296730196,0.9662305885469209,-4.244005737304661,51.68540866938337,16.697556646424395,3.1837301307832626,8,-0.15000152587890625,5.5,14.150497436523438,9.918502807617188,-4.4499969482421875,3,-0.0328042166573661,-2.2258318566646977,191.25,-1.012342655630112,190.8000030517578,1.3846144817305628,187.1999969482422,-0.0328042166573661
8256,2020-08-07,189.4499969482422,190.4499969482422,187.5500030517578,188.0,4769692.0,0.00238093623408564,-1.4680895272354213,1.6111186463666372,46.844656059103286,40.17465989344746,-0.5369629566602612,2.281753687057801,7.324008760608251,8.614805408328664,12.307079520455552,2.899993896484375,-2.809794945324228,-1.5525024414062614,-7.849914088582182,4.744909205769659,-4.7012082649942215,1.5962033821816988,-4.35224233398435,56.741548954088096,19.71330006284446,3.148705823587954,8,-0.5999984741210938,3.75,15.038002014160156,9.468505859375,-2.050003051757784,4,-0.02164154611122382,-2.6670376620112735,189.0,-2.2258318566646977,191.25,-1.012342655630112,190.8000030517578,-0.02164154611122382
8257,2020-08-10,190.0,191.25,189.0169982910156,189.3500061035156,6602594.0,0.0029031568256403517,-2.3935950652782862,0.448272596209518,51.51516552688235,41.14203267098864,-1.1183498884916787,1.339698534754035,6.794390822556807,8.114743525501126,12.853028355372798,2.2330017089844034,-2.503421724885243,-0.7099990844726562,-6.5889208263022,5.168922657356887,-3.6494599553874423,2.22946178644213,-4.574155448242152,45.45452252624889,5.753349531539897,2.9394608709147776,8,-1.1500015258789062,2.5499954223632812,14.975502014160156,8.918502807617188,-5.0,0,-0.012105279219777998,-1.4680895272354213,189.4499969482422,-2.6670376620112735,189.0,-2.2258318566646977,191.25,-0.012105279219777998
8258,2020-08-11,190.1499938964844,193.5500030517578,189.0,190.25,5203623.0,0.0007894415604441374,-2.7916788525361445,-0.1538569885909632,51.63726371945367,40.79485047024163,-0.8217514667244075,0.5940277635947666,6.657273804133666,7.628068255066296,13.388828563400962,4.5500030517578125,-2.4324652773748596,-0.162504577636696,-4.90224566285093,4.577236507577538,-2.532375120243813,2.207365964970421,-4.409183004726543,43.33318074544319,0.22767347095815182,2.369870542607112,8,-1.1749954223633097,2.300003051757784,14.425506591796847,8.768508911132784,1.0,1,0.008677408405133313,-2.3935950652782862,190.0,-1.4680895272354213,189.4499969482422,-2.6670376620112735,189.0,0.008677408405133313
8259,2020-08-12,194.6000061035156,194.6000061035156,189.23599243164062,190.1999969482422,6406879.0,0.02340264186100227,1.4381829594359994,-43.99740616418677,59.66387093382432,42.91966419626992,-5.120456280600678,-4.114174853642311,2.1173713794762534,2.961232926835777,13.580559455740918,5.364013671874972,-2.1364452868277795,4.317507171630837,-0.29794792419471605,8.93296226745639,2.0097796237180603,6.625234719543613,-8.39064368215773,100.0,51.8367821424009,2.3077275479127715,8,-5.100006103515597,-2.150009155273409,9.550495147705107,4.318496704101591,0.3999938964844034,2,-0.034429660826768904,-2.7916788525361445,190.1499938964844,-2.3935950652782862,190.0,-1.4680895272354213,189.4499969482422,-0.034429660826768904
8260,2020-08-13,191.3500061035156,194.1499938964844,190.9499969482422,192.4499969482422,5263931.0,-0.01670092445049154,-2.368401609392974,-0.2499973990754661,50.57692860710221,44.99765652863492,-1.7136092124405025,-1.2553875380242232,5.20401262080307,6.0435653399573255,13.782651723746165,3.650009155273409,-1.7001578145885787,1.275006866455044,-2.678476713248301,5.228490446158389,-0.7017349233966286,3.2517486563067166,-4.4693921875851,53.90072917500831,5.669598130512327,1.9767417898516793,8,-1.8500061035155966,1.099990844726591,12.262992858886747,7.568496704101591,5.399993896484403,3,-0.02952709158638278,1.4381829594359994,194.6000061035156,-2.7916788525361445,190.1499938964844,-2.3935950652782862,190.0,-0.02952709158638278
8261,2020-08-14,189.8500061035156,192.5500030517578,186.3000030517578,191.6999969482422,6101616.0,-0.007839038161245426,2.521123733629053,1.6818238566216583,50.77221817350587,47.86123438140398,0.23430433320734778,-0.10743371955541647,6.592390949824335,7.467663029804612,14.273092061143041,6.25,-1.9814392556475582,-0.004993438720731547,-3.4353424219283966,3.4253555444869335,-1.7201679303245498,1.7101810528830867,4.75,42.771105379364414,-7.490255758907651,1.7151744916038263,8,0.5999984741211222,2.599990844726591,12.237991333007841,9.068496704101591,10.349990844726591,4,-0.027916791579495448,-2.368401609392974,191.3500061035156,1.4381829594359994,194.6000061035156,-2.7916788525361445,190.1499938964844,-0.027916791579495448
8262,2020-08-17,190.0,191.3000030517578,188.1999969482422,190.0,7190493.0,0.0007900652708043854,1.3846144817305774,-0.0,56.95931295604818,49.72090814901892,0.5847526760646531,-0.33360054865386246,6.201265243094127,7.184386622257989,14.028486419328983,3.100006103515625,-1.7295984948433158,0.1825004577636662,-3.222960219309215,3.587961134836547,-1.5202298807727743,1.8852307963001067,4.4340060424804335,44.578260094236924,-11.020724648424007,1.7027303385364339,8,0.45000457763671875,2.4499969482421875,11.76300048828125,8.918502807617188,12.0,0,-0.013684242650082057,2.521123733629053,189.8500061035156,-2.368401609392974,191.3500061035156,1.4381829594359994,194.6000061035156,-0.013684242650082057
8263,2020-08-18,188.8999938964844,191.3000030517578,188.1999969482422,189.3000030517578,6333925.0,-0.005789505807976769,-2.444445386343407,-100.0,46.90475688770344,50.41942428567075,1.549886358737183,0.7663155804651467,7.197127873421579,8.164117964572739,13.732490680886514,3.100006103515625,-1.06509631853379,-0.8925056457519247,-4.3181527887763025,2.533141497272453,-2.6053292172641136,0.8203179257602642,5.371332086181582,31.325179382626395,-22.09597008245816,1.7128235715121936,8,1.5500106811523153,3.550003051757784,12.863006591796847,10.018508911132784,13.200012207031193,1,-0.020645812718350642,1.3846144817305774,190.0,2.521123733629053,189.8500061035156,-2.368401609392974,191.3500061035156,-0.020645812718350642
8264,2020-08-19,187.3500061035156,189.8500061035156,183.6999969482422,189.8500061035156,10265418.0,-0.008205335325834784,3.9200073242187274,6.2498569521270895,45.707678462310724,51.175761258437106,2.7809262871152782,2.2629976161216234,8.513205251840532,9.519728244919094,13.711908506798887,6.150009155273409,-0.2606789898487136,-2.3349937438965185,-5.930037750176297,1.2600502623832597,-4.132515747036422,-0.5374717407566152,6.761893420532232,34.92832747561111,-18.294119723699602,1.7975220031398942,8,1.7999954223633097,3.7999954223633097,11.368995666503935,11.568496704101591,9.899993896484403,2,0.02028282716398322,-2.444445386343407,188.8999938964844,1.3846144817305774,190.0,2.521123733629053,189.8500061035156,0.02028282716398322
8265,2020-08-20,188.3999938964844,189.1999969482422,185.25,185.25,6951574.0,0.005604418247996623,-1.5079394297561495,-1.2599975585937613,53.04136433703306,51.86428440042931,1.829241357458102,1.1457379292751568,7.318892065362661,8.210836419988055,13.875368716921226,3.9499969482421875,-0.08003849073816127,-1.2050056457519247,-4.841505869141827,2.4314945776379773,-3.02325575744689,0.6132444659430405,5.295429524531187,53.107273523519524,-4.505341760410076,1.8182501116949517,8,0.7500076293945028,1.925003051757784,9.669006347656222,10.518508911132784,10.350006103515597,3,0.03503188066525076,3.9200073242187274,187.3500061035156,-2.444445386343407,188.8999938964844,1.3846144817305774,190.0,0.03503188066525076
8266,2020-08-21,188.25,189.5500030517578,187.6000061035156,188.6000061035156,6980833.0,-0.0007961459731617992,-1.363641407882765,-0.111113264030837,52.542382900680316,51.97841966418464,2.0016049778631952,1.1333126260486495,7.4052722433374925,8.095232251435107,14.19934638066537,1.949996948242216,0.04993962135085894,-1.2149993896484261,-4.83280982567436,2.402811046377508,-3.023904607661393,0.5939058283645409,5.04560636210465,59.868413127366615,0.5232980470683941,1.808905218012969,8,0.9000015258789062,1.6500015258789062,9.493999481201172,10.668502807617188,4.600006103515597,4,0.04515272244355906,-1.5079394297561495,188.3999938964844,3.9200073242187274,187.3500061035156,-2.444445386343407,188.8999938964844,0.04515272244355906
8267,2020-08-24,188.0,189.5500030517578,187.5500030517578,188.0,4415002.0,-0.0013280212483399723,-3.4444745854667524,-0.0,41.90749278293417,50.897334004571356,2.165830340397946,1.33769711215416,7.668036728662059,8.072290663563649,14.54441884921913,2.0,0.4089811747265628,-1.3924995422363224,-5.0692113812309,2.2842122967582554,-3.2308554617336256,0.4458563772609807,4.911781985550164,56.57894208491108,1.3588810852684716,1.838355919497295,8,1.1500015258789062,1.1500015258789062,9.694000244140625,10.918502807617188,2.9499969482421875,0,0.06489360078852235,-1.363641407882765,188.25,-1.5079394297561495,188.3999938964844,3.9200073242187274,187.3500061035156,0.06489360078852235
8268,2020-08-25,185.1999969482422,190.0500030517578,185.1999969482422,189.5500030517578,4657346.0,-0.014893633254030925,-1.2298847349183744,-100.0,34.60557346318987,48.11307873005642,4.682220677413653,4.232633171877808,10.340533929238774,10.537187792929899,14.598366189427997,4.850006103515625,0.42722260688685765,-4.115002441406261,-8.08026332603842,-0.14974155677410295,-6.097632883722355,-2.132371999090168,7.343313635815662,23.62202453899278,-27.655634193954693,1.9826304423160832,8,3.7249984741210938,3.9500045776367188,12.494003295898438,13.718505859375,5.100006103515625,1,0.0907127609535161,-3.4444745854667524,188.0,-1.363641407882765,188.25,-1.5079394297561495,188.3999938964844,0.0907127609535161
8269,2020-08-26,186.4499969482422,186.5500030517578,183.9499969482422,185.6499938964844,4766421.0,0.006749460154415354,4.199932862352564,-0.1839084894872287,43.16352286161945,47.28936698055834,2.4077672338463287,2.832512252852439,8.905612959231576,9.088475881172286,14.959260618910852,2.600006103515625,0.30612346476104335,-2.6775024414062614,-6.817361052155405,1.4623561693428826,-4.747431746780848,-0.6075731360316752,5.739581090383041,40.98356555019136,-9.819407805748384,2.0699293053745738,8,1.6750030517578125,2.7000045776367188,11.244003295898438,12.468505859375,5.150009155273409,2,0.08393676273225026,-1.2298847349183744,185.1999969482422,-3.4444745854667524,188.0,-1.363641407882765,188.25,0.08393676273225026
8270,2020-08-27,185.6499938964844,186.75,185.1000061035156,186.6000061035156,5060833.0,-0.004290710994111047,1.6399902343750454,-1.1875107287951037,39.999983938103995,46.09245206551368,2.586156024480232,3.534117563398496,9.49146730526283,9.545780347049828,15.313953178331902,1.6499938964844034,0.1340933519927603,-3.300005340576149,-7.721607853867425,1.121597172715127,-5.510806597221801,-1.0892040839304968,6.200000898525502,27.86877454536405,-21.266651719779983,2.210801256645645,8,1.8500061035155966,3.500007629394503,12.044006347656222,13.268508911132784,12.900009155273409,3,0.06248320218089298,4.199932862352564,186.4499969482422,-1.2298847349183744,185.1999969482422,-3.4444745854667524,188.0,0.06248320218089298
8271,2020-08-28,183.8000030517578,186.3000030517578,182.8999938964844,185.1499938964844,9724515.0,-0.009964938893335606,-1.158729697392471,1.4210247349824472,34.72905089451962,43.62242294756607,3.897575181583221,5.396972941273134,11.043368750246316,11.155395846417292,16.038455507880116,3.400009155273409,-0.7132728691173611,-4.982496643066412,-9.915447532765711,-0.049545753367112866,-7.448972087916047,-2.5160211982167766,7.72399182938139,12.58752451540034,-35.48452134488152,2.4664754448496433,8,3.2999954223632812,4.9499969482421875,14.056495666503906,15.118499755859375,13.300003051757784,4,0.08133839336244342,1.6399902343750454,185.6499938964844,4.199932862352564,186.4499969482422,-1.2298847349183744,185.1999969482422,0.08133839336244342
8272,2020-09-01,179.14999389648438,184.4499969482422,178.5500030517578,184.3000030517578,12635878.0,-0.025299287693504535,1.1651365872369257,3.8148474675889017,27.82256972900872,41.50217992993333,7.651269638650632,9.921662765139956,15.132010034138204,15.537146554286522,16.51161085644251,5.899993896484375,-1.238538087004656,-9.230005645751959,-15.761343009188096,-2.698668282315822,-12.495674327470027,-5.96433696403389,11.856560925575536,5.217311693274457,-41.65912184680532,3.265668681718072,9,5.1500091552734375,7.425010681152344,18.706504821777344,19.768508911132812,17.350006103515625,1,0.07647230071884503,-1.158729697392471,183.8000030517578,1.6399902343750454,185.6499938964844,4.199932862352564,186.4499969482422,0.07647230071884503
8273,2020-09-02,180.5500030517578,182.3999938964844,179.85000610351562,179.85000610351562,7385335.0,0.007814731805586339,-6.285711171662206,-0.13592149589198574,17.701119750359297,38.39034007304983,5.523063064624381,8.131270960214152,13.239802888949697,14.00442868843956,17.63724052071265,3.2500000000000284,-1.6824647969367845,-7.317496490478504,-14.613155616448353,-0.02183736450865581,-10.965326053463428,-3.66966692749358,9.46002762867792,24.390252979651837,-15.115112683898982,3.6478295629849233,9,3.75,6.025001525878906,16.831497192382812,18.368499755859375,16.199996948242188,2,0.05760173758348275,1.1651365872369257,179.14999389648438,-1.158729697392471,183.8000030517578,1.6399902343750454,185.6499938964844,0.05760173758348275
8274,2020-09-03,182.6499938964844,185.0,182.4499969482422,184.0,5828877.0,0.011631076207318625,-1.9142892020089286,-1.92858855585827,28.883440490652447,35.70612631234087,3.0019506204095308,5.643288774603008,10.63930162869292,11.745070539100624,18.998364405172936,4.4499969482421875,-2.3187027443595696,-4.787505340576132,-12.255466387733208,2.6804557065809433,-8.52148586415467,-1.0535248169975944,6.443234573657094,49.999906958569,11.806719099778782,3.7339805235785333,9,1.650009155273409,3.9250106811523153,14.031505584716768,16.268508911132784,17.65000915527341,3,0.04188343504467351,-6.285711171662206,180.5500030517578,1.1651365872369257,179.14999389648438,-1.158729697392471,183.8000030517578,0.04188343504467351
8275,2020-09-04,182.8000030517578,185.1999969482422,181.5,182.0,6630340.0,0.0008212929662534396,-3.1111007502225236,-0.5925921739720269,31.68828924662762,33.38900479522391,2.2060333327557657,5.275450741113019,9.970534262140234,11.439738640126848,19.853551579695765,3.6999969482421875,-2.637282143814076,-4.327496337890636,-12.033305009350158,3.3783123335688856,-8.180400673620397,-0.4745920021608754,5.449767384913002,54.83870967741935,16.513067237478687,3.852904335729757,9,1.5,3.7750015258789062,13.543998718261719,16.118499755859375,17.399993896484375,4,0.04814005965451851,-1.9142892020089286,182.6499938964844,-6.285711171662206,180.5500030517578,1.1651365872369257,179.14999389648438,0.04814005965451851
8276,2020-09-07,185.3500061035156,185.9499969482422,181.8500061035156,182.5500030517578,5231240.0,0.013949688234063062,1.0500032425050592,3.49999046329318,39.260981045266085,33.09494793548301,-0.8924443293515765,2.53237366926507,6.856232744611901,8.726906778776652,20.63109690036126,4.099990844726591,-2.774086781423051,-1.5724937438965014,-9.236181956042117,6.091194468249114,-5.404337849969295,2.259350362176292,2.123782942362169,91.89200892433658,52.11183737681442,3.831844106072802,9,-1.050003051757784,1.2249984741211222,10.443992614746122,13.568496704101591,17.149993896484403,0,0.07121659840070449,-3.1111007502225236,182.8000030517578,-1.9142892020089286,182.6499938964844,-6.285711171662206,180.5500030517578,0.07121659840070449
8277,2020-09-08,187.6999969482422,189.0,184.5,185.75,9442822.0,0.01267866613079116,-1.0224732971008281,0.6964267224701843,47.379916882833,34.51431942655447,-3.6760408444766313,0.0013043442738194244,3.9124830283319056,6.269210389165323,21.31166184308221,4.5,-3.1498562763467532,0.8924972534179574,-6.644730348885162,8.429724855721076,-2.876116547733602,4.661111054569517,-9.149993896484375,85.79230689697725,43.086101782167766,3.7686138011515613,9,-3.9249954223632812,-1.1249923706054688,7.694004058837891,11.218505859375,12.5,1,0.050079964347923944,1.0500032425050592,185.3500061035156,-3.1111007502225236,182.8000030517578,-1.9142892020089286,182.6499938964844,0.050079964347923944
8278,2020-09-09,191.8000030517578,194.00799560546875,187.3500061035156,187.75,18287778.0,0.021843399947663267,-1.7455678639857086,2.076927892327556,58.74262766571679,36.245331071454174,-7.533621854328658,-4.183225241694885,-0.7362100645776195,2.0395385631268823,22.14998145056021,6.657989501953153,-3.4280028534742257,4.9100028991699105,-2.815051969415407,12.635057767755228,1.0474754648772375,8.772530333462583,-13.041000061035163,82.34735105962496,37.06040368059323,3.862527434292664,9,-5.521003723144531,-5.224998474121094,2.668994903564453,7.26300048828125,7.899993896484375,2,0.024504676086860577,-1.0224732971008281,187.6999969482422,1.0500032425050592,185.3500061035156,-3.1111007502225236,182.8000030517578,0.024504676086860577
8279,2020-09-10,187.8999938964844,192.0500030517578,187.1000061035156,192.0,19699085.0,-0.020333728327527556,1.3571345530641148,-1.0123464232295039,49.116608345419934,37.25828933893372,-3.806605674968324,-0.8547227200214422,2.735789483104867,5.878496752191012,23.316603832430324,4.949996948242216,-3.5625335647517886,1.3449943542480867,-5.503664874554715,8.193653583050889,-2.0793352601533,4.7693239686494735,-8.531031201171913,51.16722213818332,6.585721734390603,3.4243296144014006,9,-1.6209945678711222,-1.3249893188476847,6.569004058837862,11.163009643554659,15.700012207031193,3,0.04709955503453145,-1.7455678639857086,191.8000030517578,-1.0224732971008281,187.6999969482422,1.0500032425050592,185.3500061035156,0.04709955503453145
8280,2020-09-11,185.6999969482422,189.6999969482422,185.6999969482422,188.5,5079130.0,-0.011708339647175325,-1.857139743107667,0.6829265569524197,45.79900946144808,38.48828473525911,-1.7866558245433453,0.9489392022264838,4.563654313541264,7.908227165493599,24.660448067989922,4.0,-3.3460339778528123,-0.5725021362304688,-7.044099095145953,5.899094822685015,-3.8083006156882107,2.663296343227273,-5.745472936523441,31.66634453918634,-10.5278312565435,3.235798479457735,9,0.5790023803710938,0.8750076293945312,9.019001007080078,13.63800048828125,16.90000915527341,4,0.07862146657754066,1.3571345530641148,187.8999938964844,-1.7455678639857086,191.8000030517578,-1.0224732971008281,187.6999969482422,0.07862146657754066
8281,2020-09-14,184.5500030517578,188.0,184.0,187.5,7099956.0,-0.006192751294470389,1.0253180204506562,1.0535691903586357,44.480007578121295,40.33911116293829,-0.5800889108335241,1.7723824792887797,5.422029759235556,8.825250580939837,25.157265544332276,4.0,-3.4733830192713526,-1.4574958801269418,-7.743677529084778,4.828685768830894,-4.60058670460586,1.6855949443519762,-4.033340176289073,5.495636423513914,-33.43814918937636,3.1430908244789197,9,2.378997802734375,2.0250015258789062,7.124996185302734,15.162994384765625,19.550003051757784,0,0.0848008324990126,-1.857139743107667,185.6999969482422,1.3571345530641148,187.8999938964844,-1.7455678639857086,191.8000030517578,0.0848008324990126
8282,2020-09-15,187.3999938964844,188.0,181.1499938964844,184.1499938964844,8900944.0,0.015442919520989085,2.078645983349133,-1.1016960549523873,53.514371779140546,44.31836138835841,-2.3878572588860436,-1.3516830783514422,2.357493941690734,5.853097705425142,25.88596325663785,6.850006103515597,-3.404011312134031,1.522495269775419,-4.518807387732664,7.5637979272835025,-1.4981560589786227,4.543146598529461,-6.343677711815673,48.60786412582992,7.417626158083827,3.020651328754048,9,0.17900085449215908,-0.8249893188476847,3.625003814697237,13.188003540039034,17.0,1,0.0805763425577084,1.0253180204506562,184.5500030517578,-1.857139743107667,185.6999969482422,1.3571345530641148,187.8999938964844,0.0805763425577084
8283,2020-09-16,185.0,188.6499938964844,183.8999938964844,186.8999938964844,18304677.0,-0.012806798157155241,-1.3170697213972886,-0.5846135066105856,47.76579802063628,46.41640111391218,0.7931604650524946,0.781204977348068,4.567047635940554,8.0702272829555,26.588298962194152,4.75,-3.0964176472072893,-0.6824989318847656,-6.562641843012415,5.1976439792428835,-3.622570387448576,2.2575725236790447,-3.8500061035155966,35.32112724559474,-5.651726556431946,2.9400714555638228,9,2.5789947509765625,1.5750045776367188,5.6999969482421875,15.587997436523438,21.199996948242188,2,0.08216214566617408,2.078645983349133,187.3999938964844,1.0253180204506562,184.5500030517578,-1.857139743107667,185.6999969482422,0.08216214566617408
8284,2020-09-17,191.1499938964844,193.0500030517578,182.8000030517578,183.1000061035156,17941637.0,0.033243210251266975,-1.3699438687849057,-4.236849290865544,57.27513462454484,49.25938393368076,-4.497243587736477,-5.343469086785575,-1.610747691946898,1.7808546503698608,26.020459876038988,10.25,-1.936134239827112,5.277495574951189,-1.0574917971418358,11.612482947044214,2.1100018889046908,8.444989260997687,-10.0,84.033548794108,39.692797037243,3.16749368604651,9,-3.570999145507841,-4.574989318847685,-0.4374961853027628,9.438003540039034,17.550003051757784,3,0.04472928760012396,-1.3170697213972886,185.0,2.078645983349133,187.3999938964844,1.0253180204506562,184.5500030517578,0.04472928760012396
8285,2020-09-18,195.0,198.1499938964844,190.5,191.9499969482422,26858335.0,0.020141282900592472,-1.571427838713244,0.37888294121660804,64.07034684605068,52.01598013376793,-7.190886174569698,-9.14240273221941,-5.328334312139901,-2.1811705863588315,25.619094570383183,7.649993896484403,-0.49052722687085293,8.797501373291027,1.3230204689080267,16.271982277674027,5.060260921099541,12.534741825482513,-13.335686035156215,81.47062413832704,31.745426311588318,3.7372404521914993,9,-5.350006103515597,-6.650001525878906,-4.025001525878906,5.5879974365234375,12.600006103515597,4,0.04410259540264416,-1.3699438687849057,191.1499938964844,-1.3170697213972886,185.0,2.078645983349133,187.3999938964844,0.04410259540264416
8286,2020-09-21,196.75,196.75,192.5500030517578,195.0,26565927.0,0.008974358974358942,3.7999965122767856,0.573769917702679,73.84825069739703,54.95690611316394,-7.9944392622724365,-10.775414501199407,-7.12756046877513,-4.141130643021228,25.30867717622266,4.1999969482421875,0.6161746140738273,10.122501373291016,1.3108179676208636,18.934184778961168,5.716659670455925,14.528343076126106,-14.096545239257779,91.76474178538587,34.90555285517454,4.405841702835079,9,-7.100006103515597,-8.400001525878906,-5.775001525878906,3.8379974365234375,10.050003051757812,0,0.029733194935276153,-1.571427838713244,195.0,-1.3699438687849057,191.1499938964844,-1.3170697213972886,185.0,0.029733194935276153
8287,2020-09-22,200.1999969482422,202.1999969482422,196.4499969482422,197.8999938964844,12140667.0,0.017534927309998505,-1.2115397594391806,1.3142874581473052,75.22465100645371,56.78824203991248,-10.599493461010894,-13.981388030873006,-10.65540907547603,-7.6346633517338205,25.312337201946328,5.75,1.7981740225683893,12.962498474121105,2.2637101955616856,23.661286752680525,7.613104334841381,18.31189261340083,-16.616749839355435,89.69071840603807,27.53785097678695,5.3493941392797115,9,-8.525001525878906,-9.824996948242188,-8.749996185302734,0.38800048828125,1.400009155273409,1,0.019480565508108727,3.7999965122767856,196.75,-1.571427838713244,195.0,-1.3699438687849057,191.1499938964844,0.019480565508108727
8288,2020-09-23,202.0,203.8999938964844,200.0039978027344,202.5,6425391.0,0.00899102437160959,1.3612184881720422,-0.21739101590229348,75.0323533754499,59.66776926547137,-12.069730426501337,-15.239585387426985,-12.58648804798895,-9.412292197138129,24.93979273203007,3.89599609375,2.7894415373100685,13.922501373291027,1.412527506546553,26.4324752400355,7.66751443991879,20.177488306663264,-16.927412903964807,90.99528568298285,26.17720288691143,6.25498693337224,9,-9.475006103515597,-10.775001525878906,-10.549999237060547,-1.4120025634765625,0.10000610351559658,2,0.011881157903388173,-1.2115397594391806,200.1999969482422,3.7999965122767856,196.75,-1.571427838713244,195.0,0.011881157903388173
8289,2020-09-24,202.1000061035156,204.3999938964844,200.6000061035156,201.6000061035156,7945685.0,0.0004950797203742141,-2.0399902343750456,-1.0,75.0000098826377,62.912324867825774,-11.11220427606986,-14.869377100838562,-12.72562022780528,-9.459576093732863,24.34079001055979,3.799987792968807,3.479602690915641,13.240007019042935,-0.7156233036480444,27.195637341733914,6.262191857697445,20.217822180388424,-15.144678327435486,83.45331796476168,16.655254527433556,6.977815161345487,9,-9.325012207031193,-10.625007629394503,-10.650005340576143,-1.512008666992159,-0.5,3,0.02028694072689219,1.3612184881720422,202.0,-1.2115397594391806,200.1999969482422,3.7999965122767856,196.75,0.02028694072689219
8290,2020-09-25,197.25,202.8000030517578,197.25,202.3999938964844,9223429.0,-0.023998050257511783,-1.1553435453764334,-10.299987792968807,64.54767197105534,65.14206535592956,-4.9746741500696885,-9.597856145798431,-7.981575864901828,-4.550983976154583,23.485723879377947,5.5500030517578125,3.4371853000457406,7.810000610351551,-6.542465959748256,22.162467180451358,0.6337673253016476,14.986233895401455,-8.20131228947136,39.66245214724154,-22.971575402684707,7.176233285049901,9,-4.475006103515597,-5.775001525878906,-7.099998474121094,2.9879989624023438,9.949996948242188,4,0.058048146759149155,-2.0399902343750456,202.1000061035156,1.3612184881720422,202.0,-1.2115397594391806,200.1999969482422,0.058048146759149155
8291,2020-09-28,198.75,199.75,196.5500030517578,196.5500030517578,5306917.0,0.0076045627376426506,-1.9090921701496057,-0.42718437972207995,63.79525868884151,66.28438612367411,-4.7478661420004755,-10.456524596338284,-9.531994774636132,-5.9623236600545795,22.11685011695861,3.1999969482421875,4.067004969735422,8.562500762939464,-6.1069059362415885,23.231907462120517,1.2277974133489522,15.897204112529977,-7.859155547156661,28.930867102613856,-29.502560178131727,7.334703349590526,9,-5.150001525878906,-7.275001525878906,-9.012500762939453,1.4879989624023438,9.550003051757812,0,0.04452833259630484,-1.1553435453764334,197.25,-2.0399902343750456,202.1000061035156,1.3612184881720422,202.0,0.04452833259630484
8292,2020-09-29,192.8500061035156,199.5,191.8999938964844,196.3500061035156,8796776.0,-0.029685503881682562,-1.8148043493004082,-1.59091129776181,51.25448420724098,66.67201792218574,2.2423155283836707,-3.6654652356660904,-3.639185037291668,-0.06056732914854024,19.626675223954752,7.600006103515597,4.921259185589719,1.9775062561034815,-11.772421921702545,15.727434433909508,-4.897457832799546,8.852470345006509,11.549987792968807,7.600097656249545,-45.83346427203446,6.874964088903016,9,0.7499923706054972,-1.3750076293945028,-3.3250045776366903,7.387992858886747,16.049987792968807,1,0.072335994331026,-1.9090921701496057,198.75,-1.1553435453764334,197.25,-2.0399902343750456,202.1000061035156,0.072335994331026
8293,2020-09-30,190.9499969482422,195.8999938964844,190.5,193.5,7456720.0,-0.009852263910500203,-2.1304340134189172,0.7285723005022321,53.82685539833869,66.28887578594062,5.671510232241474,-0.9975083828618381,-1.7250650450949365,1.8605111776981005,17.034372717747807,5.399993896484403,5.961644624010972,-0.44250259399413494,-13.306827521993199,12.42182233400493,-6.874665057993667,5.989659870005397,13.199996948242216,3.2373895383939777,-48.397454707822455,6.432162463999526,9,6.5,0.5250015258789062,-1.7999954223632812,9.288002014160156,7.0500030517578125,2,0.055773811602417345,-1.8148043493004082,192.8500061035156,-1.9090921701496057,198.75,-1.1553435453764334,197.25,0.055773811602417345
8294,2020-10-01,190.3000030517578,191.5,186.6499938964844,190.75,7087398.0,-0.0034040005596887024,3.9743730192886755,0.17646918027489722,56.00523181414709,65.3927518935069,6.915491018902941,0.268770647516277,-1.0714463515388672,2.4609466672693543,15.507492390727998,4.850006103515597,6.502723542078485,-1.4749969482421932,-13.682997576943933,10.733003680459547,-7.578997262593049,4.6290033661086625,13.303991088867207,22.600663071956113,-30.256348480949825,6.104000314350864,10,5.224990844726591,1.1749954223632812,-1.2625045776367188,9.937995910644531,10.599990844726591,3,0.062007371847221826,-2.1304340134189172,190.9499969482422,-1.8148043493004082,192.8500061035156,-1.9090921701496057,198.75,0.062007371847221826
8295,2020-10-02,191.6000061035156,191.9499969482422,187.6000061035156,190.0,5093279.0,0.006831334897058339,2.782620810445053,-3.5555932318333774,59.16775502121345,63.76158570726427,5.67976798486859,-0.3564295322002238,-2.3687626822695336,1.165544576192957,13.699305849020632,4.349990844726591,7.5643173348493065,-0.614994049072294,-12.072242978269998,10.84225488012541,-6.343618513671146,5.113630415526558,10.986748022460972,37.7863351201247,-20.191540054280047,5.728624464598851,10,3.924987792968807,-0.12500762939450283,-2.9625053405761435,8.637992858886747,6.25,4,0.052192065143240596,3.9743730192886755,190.3000030517578,-2.1304340134189172,190.9499969482422,-1.8148043493004082,192.8500061035156,0.052192065143240596
8296,2020-10-05,198.5500030517578,198.6000061035156,193.1000061035156,193.1000061035156,12511489.0,0.03627346934679809,-1.0183497540393607,3.4062350988957277,63.10224248598824,62.41465142721254,-1.104161511724584,-6.605477550854005,-9.269107858899758,-5.64997467800066,11.95663014194375,7.0,7.985012141932145,5.6750030517578125,-5.637009653314067,16.987015756829692,0.01899669922187286,11.331009404293752,3.0805454604492297,92.60703115166396,32.062379065430164,5.656006352535939,10,-3.025009155273409,-7.075004577636719,-10.22500228881836,1.6879959106445312,7.149993896484375,0,0.04356582102005557,2.782620810445053,191.6000061035156,3.9743730192886755,190.3000030517578,-2.1304340134189172,190.9499969482422,0.04356582102005557
8297,2020-10-06,197.1000061035156,198.0,193.6999969482422,197.6999969482422,5176712.0,-0.007302930878647418,6.166689978764798,-0.11009012489816267,64.54327443294898,61.2491982113791,-0.15661149546650677,-4.653747741791619,-7.73370364777449,-4.085340220822644,11.14233036751433,4.850006103515625,7.7617853998066835,3.755005645751936,-7.432108753099357,14.942120044603229,-1.8385515536737103,9.348562845177582,3.631709131748096,87.44771156704405,22.732916243869965,5.593557199425648,10,-1.5750122070311932,-5.625007629394503,-9.17500686645505,2.737991333007841,12.199996948242216,1,0.05682392999196595,-1.0183497540393607,198.5500030517578,2.782620810445053,191.6000061035156,3.9743730192886755,190.3000030517578,0.05682392999196595
8298,2020-10-07,196.5,201.6000061035156,195.25,196.75,7979518.0,-0.003044170902767429,-3.618186257102252,0.4166730245924372,57.420254349705004,59.29589204105325,-0.46804625403308364,-3.8826407875369,-6.966459203390144,-3.3818037724852275,11.879933912085649,6.350006103515597,6.985003863333532,2.919999694824213,-8.32775813818833,14.167757527836756,-2.703879221682058,8.543878611330484,-9.850006103515597,65.88627465389631,3.4658327038880543,5.623878916506274,10,-1.7750015258789062,-4.375,-11.062496185302734,1.1630020141601562,5.8000030517578125,2,0.06310429463859757,6.166689978764798,197.1000061035156,-1.0183497540393607,198.5500030517578,2.782620810445053,191.6000061035156,0.06310429463859757
8299,2020-10-08,196.75,199.4499969482422,194.6000061035156,197.6000061035156,3729544.0,0.0012722646310432406,1.131869827088963,3.4000244140623863,52.696455071934935,57.97909016337321,-1.7397010470813825,-3.6212908766809164,-7.154088477783205,-3.458706653444665,12.55026534029895,4.849990844726591,5.778550913908106,2.727499389648443,-8.27300358587371,13.728002365170596,-2.7727520981126474,8.227750877409534,-9.801005859374982,65.35709926060288,5.1255239085499795,5.500251487761081,10,-2.625,-3.9750061035155966,-11.312496185302734,0.9130020141601562,9.149993896484403,3,0.006353240152477735,-3.618186257102252,196.5,6.166689978764798,197.1000061035156,-1.0183497540393607,198.5500030517578,0.006353240152477735
8300,2020-10-09,200.3000030517578,200.6999969482422,194.8999938964844,196.1999969482422,4561593.0,0.018043217543877166,1.3673511332000408,-4.823501956701414,55.182483898086495,57.02211518662265,-5.377013398417233,-6.346820555651135,-10.566945587962664,-6.806026763622924,13.004278447625966,5.800003051757784,4.464698578056698,5.547502136230463,-5.058231396837812,16.153235669298738,0.2446353696963115,10.850368902764615,-13.057988671874995,84.70584644990842,27.287227219574135,5.302866766534143,10,-6.1750030517578125,-7.525009155273409,-14.862499237060547,-2.6370010375976562,9.099990844726591,4,0.002995460986446208,1.131869827088963,196.75,-3.618186257102252,196.5,6.166689978764798,197.1000061035156,0.002995460986446208
8301,2020-10-12,200.1999969482422,201.6000061035156,198.1999969482422,198.8000030517578,5414423.0,-0.0004992815875782819,-1.6153855182694008,0.34146141765104315,50.0,56.88272805248476,-5.643130473293951,-5.2852163589519705,-10.262040133673509,-6.516232151920633,13.155455289257006,3.400009155273409,3.058268783190556,4.664996337890614,-5.042577025176769,14.372569700957996,-0.18879034364306335,9.51878301942429,-12.670822733886723,82.27838566061818,27.74640700955368,4.853786681533689,10,-6.0749969482421875,-7.425003051757784,-14.762493133544922,-2.5369949340820312,12.699996948242216,0,-0.011738216186557349,1.3673511332000408,200.3000030517578,1.131869827088963,196.75,-3.618186257102252,196.5,-0.011738216186557349
8302,2020-10-13,202.5,206.0,199.0500030517578,199.0500030517578,5974027.0,0.011488526907182939,-3.0289873020225655,2.4642942779291555,50.796177724906606,56.545986088770086,-7.186015163481926,-6.741607602413978,-12.327805011938665,-8.5967749394961,12.970593965480596,6.9499969482421875,2.4743001208127,6.209999084472656,-3.177092061784464,15.597090230729776,1.5164535113441104,10.903544657601202,-14.68940914786134,69.29822917642657,18.578103094784325,4.6935455731285565,10,-6.1750030517578125,-8.925003051757812,-17.062496185302734,-4.836997985839844,16.0,1,0.0158024540653936,-1.6153855182694008,200.1999969482422,1.3673511332000408,200.3000030517578,1.131869827088963,196.75,0.0158024540653936
8303,2020-10-14,200.1999969482422,204.8000030517578,199.6499938964844,204.8000030517578,11960522.0,-0.01135803976176697,1.2391314443419699,-1.3333362818942145,47.172607221308205,55.56458335623243,-3.8396988508784773,-3.419807152535583,-9.931517252105891,-6.07807947593767,12.964104490929987,5.150009155273409,1.74533105327248,3.14999618530274,-4.728421820945073,11.028414191550553,-0.7892128178211522,7.089205188426632,-11.661829730189083,49.12275300825862,2.4381004233214654,3.9392090031238993,10,-3.399993896484375,-6.625,-15.024993896484375,-2.5369949340820312,21.800003051757812,2,0.045454576634525345,-3.0289873020225655,202.5,-1.6153855182694008,200.1999969482422,1.3673511332000408,200.3000030517578,0.045454576634525345
8304,2020-10-15,199.6999969482422,200.1999969482422,196.4499969482422,198.1000061035156,5021322.0,-0.002497502535573237,1.884625542129078,-0.347823635169478,54.1880267865946,55.01128021905256,-2.085386778090566,-2.3678189480748983,-9.353564371725923,-5.4175561640435035,13.847047122930434,3.75,2.0656378346477595,2.2224960327148438,-5.223976180200879,9.668968245630566,-1.5007400737430032,5.945732139172691,-10.463356418911218,43.243246958553705,-4.15081268715452,3.7232361064578545,10,-0.149993896484375,-6.125,-13.272994995117188,-2.0369949340820312,19.100006103515625,3,0.01301956005632543,1.2391314443419699,200.1999969482422,-3.0289873020225655,202.5,-1.6153855182694008,200.1999969482422,0.01301956005632543
8305,2020-10-16,203.6000061035156,204.76199340820312,200.3000030517578,201.8000030517578,4978293.0,0.019529340084487812,1.1639255704501812,1.1250083446979795,57.661931062145854,54.40680117195896,-4.5865071436747655,-5.892620109660328,-13.056159657495328,-9.230133441099724,14.460214898441304,5.0619964599609375,2.5569599189893495,5.692504882812472,-2.1350619062339717,13.520071671858915,1.77872148828925,9.606288277335693,-13.692831195357854,74.86918188950054,24.101159444305942,3.9137833945232288,10,-3.750007629394503,-10.025009155273409,-17.173004150390597,-5.93700408935544,11.399993896484403,4,0.011296599823280129,1.884625542129078,199.6999969482422,1.2391314443419699,200.1999969482422,-3.0289873020225655,202.5,0.011296599823280129
8306,2020-10-19,202.6000061035156,205.6999969482422,200.8000030517578,203.5,3768517.0,-0.004911591208359711,-1.1777750651041667,-0.49999576145469243,68.22427827436131,54.81580159878255,-3.2984677443787973,-4.671385323179294,-11.880802595135322,-8.176369804830557,15.153639110089468,4.899993896484375,3.055853370441099,4.400004577636679,-3.6786218448815475,12.478631000154905,0.3606913663775515,8.439317788895806,-12.049118191684158,64.39798104715175,7.832032553797056,4.039313211259115,10,-2.300003051757784,-9.025009155273409,-16.173004150390597,-4.93700408935544,17.299987792968807,0,0.033563610997595195,1.1639255704501812,203.6000061035156,1.884625542129078,199.6999969482422,1.2391314443419699,200.1999969482422,0.033563610997595195
8307,2020-10-20,204.1000061035156,204.3999938964844,200.8999938964844,202.8000030517578,3607961.0,0.007403751010913506,2.6842519495328854,-1.444457631141627,74.95255881288452,56.76383542802472,-4.136045153352114,-6.181135527829667,-13.20213087395328,-9.608547729338909,14.907139982300292,3.5,3.4220927787929725,5.705004119873024,-2.7561086837653477,14.166116923511396,1.4744477180538524,9.935560521692196,-12.93115370815741,82.70280167863146,18.590120765052603,4.230556401819182,10,-3.800003051757784,-10.525009155273409,-17.348003387451143,-12.525001525878878,16.399993896484403,1,0.043116058450804795,-1.1777750651041667,202.6000061035156,1.1639255704501812,203.6000061035156,1.884625542129078,199.6999969482422,0.043116058450804795
8308,2020-10-21,204.3999938964844,205.3000030517578,201.8999938964844,205.0,4725471.0,0.0014698078588819552,4.666624281572609,-0.46154207307767875,77.11535109572716,59.47704609733497,-3.5733469036881047,-6.6321358671575865,-13.321112728936697,-9.843070682673499,14.427780008566742,3.400009155273409,3.0622506903771978,5.884992218017601,-2.8548796412223396,14.624864077257541,1.5150562883976306,10.254928147637571,-12.637895596940552,85.94591295396991,15.897245698885996,4.369935929619965,10,-3.949996948242216,-9.999992370605497,-17.322994232177763,-14.124992370605497,12.100006103515597,2,0.06898241939604133,2.6842519495328854,204.1000061035156,-1.1777750651041667,202.6000061035156,1.1639255704501812,203.6000061035156,0.06898241939604133
8309,2020-10-22,206.1999969482422,207.0,200.3999938964844,201.0,6756684.0,0.008806277424202813,-1.062498956920218,-8.666573419460255,77.54713667548607,61.96200751704603,-4.349270603032494,-8.54746158395838,-15.058920842069512,-11.643119715476388,13.933368782806157,6.600006103515597,2.8108917563289424,7.4799957275390625,-1.790181240886909,16.750172695965034,2.8449072433260767,12.115084211752048,-13.868382580680077,88.05965050524834,13.35458065287547,4.635088484212979,10,-4.474998474121094,-11.299995422363281,-19.122997283935547,-16.574996948242188,10.300003051757812,3,0.07662465220949422,4.666624281572609,204.3999938964844,2.6842519495328854,204.1000061035156,-1.1777750651041667,202.6000061035156,0.07662465220949422
8310,2020-10-23,208.6999969482422,209.3000030517578,206.0,206.0,5082424.0,0.012124151488845714,-1.4444494679197726,0.519230487078439,73.01584006311113,64.51932307961394,-6.182590713059625,-10.69395903013043,-17.36162011654639,-14.145394340176836,14.37900452085068,3.3000030517578125,3.126343027708259,9.407495880126959,-0.8428560984281148,19.657847858682032,4.282319890849408,14.53267186940451,-15.488279442733813,93.25836532246586,19.957812440655744,5.12517598927754,10,-5.8249969482421875,-10.724998474121094,-21.622997283935547,-19.17499542236328,2.400009155273409,4,0.04839485506087682,-1.062498956920218,206.1999969482422,4.666624281572609,204.3999938964844,2.6842519495328854,204.1000061035156,0.04839485506087682
8311,2020-10-26,207.6000061035156,209.8000030517578,206.0410003662109,207.1999969482422,7835673.0,-0.00527067973556028,-1.7660040308318976,0.14815170644316172,74.19353477736243,67.1190294187757,-4.383490384467848,-9.37775519332925,-16.02468574081547,-13.018171521064545,15.042267531446441,3.7590026855469034,3.6866262422592797,7.86500473022457,-3.03053130985262,18.76054077030176,2.4172367101859606,13.312772750263179,-13.10122575430728,76.5957999412371,4.874720987932875,5.447768020038595,10,-4.475006103515597,-9.375007629394503,-18.600009918212862,-18.07500457763669,8.5,0,0.03564544161330385,-1.4444494679197726,208.6999969482422,-1.062498956920218,206.1999969482422,4.666624281572609,204.3999938964844,0.03564544161330385
8312,2020-10-27,206.8000030517578,208.1999969482422,205.3999938964844,206.0,4438689.0,-0.003853579134091567,-1.7999816895928735,1.9999618539005808,73.5159788718116,70.04607071327607,-3.2512954033369397,-7.883246006083425,-14.996985492484924,-12.259180604146707,16.708893184772002,2.800003051757784,3.9042436429225518,6.367501831054682,-4.458065563454625,17.19306922556399,0.9547181338000428,11.78028552830932,-10.771100432294531,68.085137466946,-4.193319354631157,5.41278369725465,10,-3.6750030517578125,-8.575004577636719,-17.800006866455078,-17.275001525878906,3.099990844726591,1,0.06334618303389439,-1.7660040308318976,207.6000061035156,-1.4444494679197726,208.6999969482422,-1.062498956920218,206.1999969482422,0.06334618303389439
8313,2020-10-28,201.6000061035156,205.6999969482422,200.8000030517578,204.8000030517578,5241159.0,-0.02514505257014321,-1.04166282548089,-3.9999809265864665,59.03166666856093,70.58425292238344,2.422979549982813,-1.94414502509062,-9.589559233614494,-7.0542075200187355,17.934568810536692,6.0,4.25728411058833,0.6350044250488054,-9.23190321546798,10.501912065565591,-4.2984493952095875,5.568458245307198,-4.193993440822851,12.766074875129094,-57.89332580311252,4.9334538202583955,10,3.449996948242216,-3.375007629394503,-10.575008392333956,-11.225006103515597,17.0,2,0.09374996688630954,-1.7999816895928735,206.8000030517578,-1.7660040308318976,207.6000061035156,-1.4444494679197726,208.6999969482422,0.09374996688630954
8314,2020-10-29,202.1000061035156,203.3999938964844,200.6999969482422,200.6999969482422,6128847.0,0.0024801586550708965,-2.8571132739698064,-0.43750327825857627,53.781518531412196,70.15309597452415,2.5694253089899632,-1.5966528092903047,-9.82207475209023,-7.600561598011126,18.4986528891274,2.699996948242216,4.440312667288197,0.5450042724609148,-7.952975686538792,9.042984231460622,-3.703985707038953,4.7939942519607825,-3.454594401916353,15.384705673247193,-51.28797043632734,4.2489899794998545,10,2.999992370605497,-3.875007629394503,-10.225009918212862,-10.875007629394503,11.399993896484403,3,0.07125182316475898,-1.04166282548089,201.6000061035156,-1.7999816895928735,206.8000030517578,-1.7660040308318976,207.6000061035156,0.07125182316475898
8315,2020-10-30,201.6000061035156,203.5,200.5,201.3000030517578,7610687.0,-0.0024740226862927095,-2.157879520394478,0.21428649279025336,52.89258126409619,68.44957408449469,3.079760155236926,-0.32576763158496647,-9.088734787309875,-7.109577469396527,19.17402034927096,3.0,4.957642379694249,-0.45499572753908524,-7.547237397080806,6.637245942002636,-4.00111656230996,3.0911251072317896,-1.8391352669004846,11.828018737130222,-50.68660846482922,3.5461208347708615,10,3.499992370605497,-3.375007629394503,-9.475009918212862,-10.125007629394503,10.099990844726591,4,0.0739086976457417,-2.8571132739698064,202.1000061035156,-1.04166282548089,201.6000061035156,-1.7999816895928735,206.8000030517578,0.0739086976457417
8316,2020-11-02,207.1999969482422,208.6000061035156,202.0,202.5,6964095.0,0.027777731523733973,-1.3157928551351108,15.66649712629211,58.54545373837764,66.62656240954948,-2.010530794482804,-5.5279148800008215,-14.380666828377343,-12.643799196185512,20.4994832051262,7.0,5.427034947871306,4.712495422363276,-2.5331105072390017,11.958101351965553,1.089692457562137,8.335298387164414,-6.6999969482421875,82.71594937853477,20.189460022089506,3.622802964801142,11,-2.0999984741210938,-8.974998474121094,-15.075000762939453,-15.724998474121094,9.0,0,0.018822438285303722,-2.157879520394478,201.6000061035156,-2.8571132739698064,202.1000061035156,-1.04166282548089,201.6000061035156,0.018822438285303722
8317,2020-11-03,208.3000030517578,209.1000061035156,204.6999969482422,207.3000030517578,7301987.0,0.005308909844194742,2.3846144817306296,0.21276609559799883,65.39925829486721,65.32477432056504,-2.7402844011372736,-6.05633470541099,-15.14542097573684,-13.63105412705329,21.923933666530253,4.400009155273409,5.521098040384118,5.2525016784667855,-1.9711057538052614,12.476109110738832,1.640697962330762,8.864305394602809,-7.8000030517578125,90.69764553503339,25.381990906699002,3.611803716136017,11,-3.2000045776367188,-10.075004577636719,-15.762504577636719,-16.82500457763672,14.599990844726591,1,0.03744600546078569,-1.3157928551351108,207.1999969482422,-2.157879520394478,201.6000061035156,-2.8571132739698064,202.1000061035156,0.03744600546078569
8318,2020-11-04,208.8999938964844,209.3520050048828,204.0,206.1000061035156,6707292.0,0.002880416879194714,1.8898437049426149,2.799987792968807,67.42425074372207,64.2000092170357,-2.944463677413239,-5.986656584463844,-15.306009471721524,-14.16715025514199,22.736777811498655,5.3520050048828125,5.423144278881608,5.232492828369175,-1.749458303892368,12.214443960630717,1.7415172622384034,8.723468394499946,-7.469993591308622,94.89368670545173,25.67951805746125,3.4909755661307678,11,-3.749992370605497,-10.67499542236331,-16.36249542236331,-17.42499542236331,16.300003051757784,2,0.0047869795558517225,2.3846144817306296,208.3000030517578,-1.3157928551351108,207.1999969482422,-2.157879520394478,201.6000061035156,0.0047869795558517225
8319,2020-11-05,198.0,214.1999969482422,197.8999938964844,210.1000061035156,27365366.0,-0.05217804794137837,-1.6504030547305975,-4.321449591280556,41.6167481383344,60.71122122539385,7.453894510086542,5.282628872911232,-4.124509984702428,-3.30032517529537,23.19781653264561,16.300003051757784,4.733575552376607,-5.730001068115229,-12.469389139553016,1.0093870033225585,-9.099695103834108,-2.3603070323963493,11.800003051757812,0.6135342625277114,-65.08104097773932,3.3696940357188883,11,8.049995422363281,2.4249954223632812,-3.5375022888183594,-6.525001525878906,20.199996948242188,3,0.10404043486624048,1.8898437049426149,208.8999938964844,2.3846144817306296,208.3000030517578,-1.3157928551351108,207.1999969482422,0.10404043486624048
8320,2020-11-06,200.8999938964844,204.36199951171875,198.1499938964844,198.25,11843671.0,0.014646433820628246,-3.3592928503357595,-0.21900764956758664,47.59204778384201,57.75550044833602,3.722583723427249,2.561203750663566,-6.677705637483797,-6.224944876122009,23.470052389524724,6.36199951171875,3.99808561816468,-2.8600067138671648,-9.540189105663416,3.820175677929086,-6.200097909765304,0.48008448203097487,13.300003051757784,18.404904529612843,-45.49341853690415,3.3400911958981263,11,5.150001525878878,7.6293945028282906e-06,-7.399997711181669,-9.42499542236331,25.100006103515597,4,0.06271780232112834,-1.6504030547305975,198.0,1.8898437049426149,208.8999938964844,2.3846144817306296,208.3000030517578,0.06271780232112834
8321,2020-11-09,197.8500061035156,207.1999969482422,195.8999938964844,201.0,12810089.0,-0.01518162212857177,-2.205666298725209,-1.188679679852592,41.519661714005615,54.2003540974687,5.860369670504099,5.71934289741597,-3.249570638028274,-3.2463093401782146,23.792204143070695,11.300003051757784,2.9736715283823685,-5.792494964599626,-12.810460795079848,1.2254708658805953,-9.301477879839751,-2.2835120493595014,16.34999084472659,10.655802633015885,-48.76274592635609,3.5089829152401166,11,7.199989318847685,5.79999542236331,-4.350009918212862,-6.375007629394503,31.049987792968807,0,0.07000247873371435,-3.3592928503357595,200.8999938964844,-1.6504030547305975,198.0,1.8898437049426149,208.8999938964844,0.07000247873371435
8322,2020-11-10,205.6999969482422,205.6999969482422,196.8500061035156,198.8500061035156,18627043.0,0.039676475120346666,1.5839423862996023,-2.1746044817330037,51.46396911122601,53.359498813320364,-2.41615030774571,-1.9801431726229453,-10.472493492319131,-11.223322596007506,23.43482515158585,8.849990844726591,2.1639833403636715,1.8974960327148551,-5.156614265501332,8.951606330931043,-1.6295591163932386,5.424551181822949,7.767999877929697,53.55192031411414,-2.4073643099437305,3.527055149108087,11,-0.6500015258789062,-1.75,-12.200000762939453,-14.224998474121094,25.5,1,0.05104521223032399,-2.205666298725209,197.8500061035156,-3.3592928503357595,200.8999938964844,-1.6504030547305975,198.0,0.05104521223032399
8323,2020-11-11,209.3000030517578,210.5639953613281,202.0,203.5,13526555.0,0.017501245293753964,1.056678203608401,0.8467169056470926,53.35498850635451,53.31210658831395,-5.374202587850078,-5.12627078121352,-13.435803821068248,-14.898772509917563,23.352502521638684,8.563995361328097,1.4522352934069431,5.042501831054693,-2.2045118090084657,12.289515471117852,1.418995011023128,8.666008651086258,3.465273657226561,73.2240815336164,20.444352097708162,3.6235068200315754,11,-4.250007629394531,-4.900001525878906,-15.800006866455078,-17.82500457763672,18.399993896484375,2,0.06497845507132394,1.5839423862996023,205.6999969482422,-2.205666298725209,197.8500061035156,-3.3592928503357595,200.8999938964844,0.06497845507132394
8324,2020-11-12,202.3000030517578,202.6999969482422,197.4669952392578,198.9499969482422,8703014.0,-0.0334448155658601,1.521932243523278,0.5775869553207107,43.68836285977071,52.28941565450001,1.8518971911133235,2.1908272918683167,-5.935020709426112,-8.026863854664668,23.66625658779264,11.8330078125,0.5946201573630105,-2.087498474121105,-9.079060066460357,4.904063118218147,-5.583279270290717,1.4082823220485068,9.79066234472657,43.6443570373145,-3.849237670539374,3.4957807961696203,11,2.7499923706054688,2.0999984741210938,-8.875003814697266,-10.825004577636719,24.0,3,0.11319818858641084,1.056678203608401,209.3000030517578,1.5839423862996023,205.6999969482422,-2.205666298725209,197.8500061035156,0.11319818858641084
8325,2020-11-13,205.8999938964844,206.8999938964844,201.6999969482422,202.3000030517578,13421758.0,0.017795307911120162,-1.1666640175730394,1.074622174851748,48.40224269986743,51.162392205776655,-1.200210641494067,-1.2943830942475358,-8.986907154747968,-11.740102874974014,23.524530122180177,5.199996948242216,0.5298706373524453,1.397492980957054,-5.615159810300838,8.410145772214946,-2.108833414671892,4.903819376586,5.543044639999977,68.19421031820384,23.37465982287287,3.5063263956289528,11,-0.8499984741211222,-1.3499984741211222,-12.449996948242216,-14.42499542236331,14.400009155273409,4,0.05973775335778586,1.521932243523278,202.3000030517578,1.056678203608401,209.3000030517578,1.5839423862996023,205.6999969482422,0.05973775335778586
8326,2020-11-16,209.3999938964844,210.0,203.5919952392578,205.8000030517578,10762539.0,0.01699854348591967,1.670000286102113,1.0,52.325575364703155,49.709760769091766,-4.8671562802101676,-4.48897675990446,-11.969038521362563,-15.366082736591835,23.395850797644993,6.4080047607421875,0.7266501316144627,4.557493591308628,-2.7211142910670674,11.836101473684323,0.9181896501207802,8.196797532496475,1.421322854399989,91.51230584360717,47.5852962436221,3.639303941187844,11,-4.349998474121122,-4.349998474121122,-15.949996948242216,-17.92499542236331,8.400009155273409,0,0.07927414798169341,-1.1666640175730394,205.8999938964844,1.521932243523278,202.3000030517578,1.056678203608401,209.3000030517578,0.07927414798169341
8327,2020-11-17,212.8999938964844,214.5,208.16200256347656,210.0,12664870.0,0.016714422645734084,1.0780298671736248,0.8055559087691652,60.42435237361658,48.93199428352449,-8.544581635627736,-7.690180305187141,-14.97558107224387,-18.995343152146745,23.461784226436123,6.3379974365234375,1.115841925262913,7.617494201660179,-0.48898204530260614,15.723970448622964,3.5642560781788006,11.670732325141557,-17.0,90.60643658596689,40.97232477586105,4.053238123481387,11,-7.699996948242216,-7.699996948242216,-19.449996948242216,-21.42499542236331,11.100006103515597,1,0.07515265598259946,1.670000286102113,209.3999938964844,-1.1666640175730394,205.8999938964844,1.521932243523278,202.3000030517578,0.07515265598259946
8328,2020-11-18,218.5,219.1000061035156,211.26199340820312,212.5,8910829.0,0.02630345826237268,1.177222057389913,2.0689698717206486,63.82799807116414,51.39991094272779,-14.125015892043052,-12.837893071744816,-20.139058816082212,-24.68856799284066,23.57298689970392,7.838012695312472,1.0526301492866423,12.512499999999989,2.5006224679519278,22.52437753204805,7.506561233975958,17.51843876602402,-22.22800598144528,97.2264327546429,41.472975374586326,5.005938766024031,11,-11.0,-11.0,-23.550003051757812,-26.224998474121094,8.199996948242188,2,0.058123555827195306,1.0780298671736248,212.8999938964844,1.670000286102113,209.3999938964844,-1.1666640175730394,205.8999938964844,0.058123555827195306
8329,2020-11-19,222.0,223.0,217.1999969482422,217.1999969482422,14826277.0,0.016018306636155666,-1.4166664017573027,0.8000005086263021,66.37239798280137,53.486616520389944,-15.491717454577383,-15.90917640135865,-23.027131694041515,-28.174561457821426,23.568959656261438,5.8000030517578125,0.7940960819115901,15.22249984741211,2.910742248060558,27.53425744676366,9.066621047736334,21.378378647087885,-24.814885498046834,95.30516499190138,32.59111868519206,6.155878799675783,11,-12.550003051757812,-12.550003051757812,-26.8125,-29.724998474121094,8.100006103515597,3,0.025675661929018823,1.177222057389913,218.5,1.0780298671736248,212.8999938964844,1.670000286102113,209.3999938964844,0.025675661929018823
8330,2020-11-20,218.8000030517578,225.0,218.6999969482422,225.0,6029865.0,-0.014414400667757565,1.0322600492711465,-1.291665209665165,59.68281568899968,55.504744739833725,-10.600319088694903,-12.557547641608664,-19.168851928185518,-24.93431553844445,23.300295179961893,6.3000030517578125,0.34695601823443667,11.517502593994152,-1.9047578478111404,24.939763035799444,4.806372373091506,18.228632814896798,-20.065995419921848,71.03888467172014,10.40653801918971,6.711130220902652,11,-7.875,-8.350006103515625,-22.237503051757812,-26.525001525878906,11.599990844726591,4,0.034277878863766986,-1.4166664017573027,222.0,1.177222057389913,218.5,1.0780298671736248,212.8999938964844,0.034277878863766986
8331,2020-11-23,215.0,220.3999938964844,213.8999938964844,219.3999938964844,6074000.0,-0.01736747257201321,1.0312519371527846,0.7096767842332378,55.35143865365718,55.93668580010386,-4.594965487278671,-8.616502941146337,-14.704076648098322,-21.065455311393748,22.57322875234098,6.5,1.6028521268281963,7.347499847412109,-6.5124545981898905,21.20745429301411,0.41752262461110945,14.27747707021311,-14.164712978710924,40.610514773515064,-15.548792957050985,6.929977222800998,11,-3.7665023803710938,-4.5500030517578125,-18.28750228881836,-22.724998474121094,10.5,0,0.02465117698492003,1.0322600492711465,218.8000030517578,-1.4166664017573027,222.0,1.177222057389913,218.5,0.02465117698492003
8332,2020-11-24,219.8999938964844,221.4219970703125,212.6000061035156,214.5,10296083.0,0.022790669285974063,1.0895288279790305,-1.2272730425373999,58.2212302103205,56.47737932276675,-8.12309248369229,-13.159449829992553,-18.960531575781232,-25.842650626228277,21.90297742978177,8.821990966796903,2.6450792529282126,11.592494201660173,-3.2977072077126763,26.482695611033023,4.147393496973734,19.037594906346612,-17.131529836898466,62.87666577070308,11.137110335012643,7.445100704686431,11,-8.666496276855497,-9.449996948242216,-22.962493896484403,-27.624992370605497,6.100006103515597,1,-0.009549753992786125,1.0312519371527846,215.0,1.0322600492711465,218.8000030517578,-1.4166664017573027,222.0,-0.009549753992786125
8333,2020-11-25,220.5,222.8560028076172,219.0,219.6000061035156,5708333.0,0.0027285407920385474,-2.6723729527850844,0.166665724765047,69.87633366187367,59.38715385633374,-7.78609506158503,-12.934051682206047,-18.819387393819966,-26.287179956154205,22.50954551802344,3.8560028076171875,4.362873672134867,11.247500610351551,-4.237412730027046,26.732413950730148,3.5050439401622384,18.989957280540864,-15.953013065180926,63.709659556559764,5.275682772227249,7.742456670189299,11,-7.150001525878906,-10.050003051757812,-23.5625,-28.224998474121094,5.100006103515597,2,0.015873015873015817,1.0895288279790305,219.8999938964844,1.0312519371527846,215.0,1.0322600492711465,218.8000030517578,0.015873015873015817
8334,2020-11-26,216.5,221.3999938964844,215.5,220.6000061035156,5395652.0,-0.01814058956916098,1.0701799472097635,-4.5555932318332655,63.518207152539766,61.06670546218623,-1.7433277427981864,-8.221443935350862,-14.307699562459334,-22.106281516511615,22.920673623767428,5.899993896484403,5.06068409224784,6.527500915527355,-8.896111769220767,21.951113600275477,-1.18430542684672,14.23930725790143,-10.316772019966464,31.45157916239067,-30.72202685862352,7.711806342374063,11,-2.2040023803710938,-6.0500030517578125,-19.075000762939453,-24.224998474121094,16.0,3,0.047113149876407245,-2.6723729527850844,220.5,1.0895288279790305,219.8999938964844,1.0312519371527846,215.0,0.047113149876407245
8335,2020-11-27,216.5,217.3999938964844,212.6000061035156,215.8999938964844,11148808.0,0.0,2.9999999999999525,-0.1463427342220575,67.06312532423186,62.70421101324497,-0.09118079088250397,-7.428818497464533,-13.909578029466047,-21.866064727324783,23.21207341115391,4.799987792968807,5.443669030644344,5.782501220703125,-9.375448389032442,20.940450830438692,-1.7964735841646586,13.361476025570909,-8.811430258369143,38.02647376948467,-29.39709845438587,7.578974804867788,11,0.08100128173828125,-6.0500030517578125,-18.1875,-23.724998474121094,32.0,4,0.06281758015480654,1.0701799472097635,216.5,-2.6723729527850844,220.5,1.0895288279790305,219.8999938964844,0.06281758015480654
8336,2020-11-30,211.1000061035156,217.6000061035156,211.1000061035156,216.8999938964844,38672274.0,-0.02494223508768778,-1.2413840276973693,-9.666547988403991,55.17242286491671,62.12066329005609,6.23052600044619,-1.8147056766908634,-8.222418959210131,-16.356207506282345,22.5398725929529,6.5,6.900330336378715,0.18750686645503833,-14.879985586641936,15.254999319552013,-7.346239360093449,7.721253093003526,-2.026521941215208,0.0,-66.3205610427676,7.5337462265484865,11,6.949996948242216,-0.6500091552734091,-10.67500686645505,-17.175003051757784,31.699996948242216,0,0.09142580404997624,2.9999999999999525,216.5,1.0701799472097635,216.5,-2.6723729527850844,220.5,0.09142580404997624
8337,2020-12-01,216.1000061035156,216.1000061035156,209.1000061035156,209.1000061035156,7084242.0,0.023685456444507036,1.0,-1.206899091837045,56.34328751235859,61.28902878352214,1.9357482608593841,-6.53546385261032,-12.982453354196451,-21.24968518124811,21.62553757825795,7.0,8.04067651371409,4.797506713867165,-10.388583879730618,19.983597307464947,-2.7955385829317265,12.390552010666056,8.899993896484403,50.886897914949536,-13.958938522834053,7.593045296798893,12,0.9499969482422159,-5.650009155273409,-15.42500686645505,-21.925003051757784,20.399993896484403,1,0.043498350906948424,-1.2413840276973693,211.1000061035156,2.9999999999999525,216.5,1.0701799472097635,216.5,0.043498350906948424
8338,2020-12-02,209.8999938964844,211.5,206.3999938964844,210.0,15160953.0,-0.02869047677889136,2.290320040164973,-0.014286586216513797,57.1969606112301,60.26953574223644,7.585227414460974,-0.2705649035145541,-6.667601011102562,-15.01404806664712,20.696958296187486,9.700012207031193,8.58848120394066,-1.4525054931640398,-16.611851331843212,13.706840345515133,-9.032178412503612,6.127167426175532,14.782006225585917,23.333333333333332,-42.368724745753624,7.5796729193395835,12,5.800003051757784,0.5500030517577841,-9.224994659423857,-15.724990844726591,25.300003051757784,2,0.07670322330478752,1.0,216.1000061035156,-1.2413840276973693,211.1000061035156,2.9999999999999525,216.5,0.07670322330478752
8339,2020-12-03,218.6000061035156,219.3999938964844,208.5,209.1000061035156,16895255.0,0.041448368080095,-1.0373797123935613,-94.99420201406423,60.96719071844355,60.41224407884132,-1.8414401619472756,-7.745249441767044,-15.152534414156463,-23.581178670970843,21.65300017694347,10.899993896484403,8.59014218927598,6.217506408691378,-7.884352302414385,20.31936511979714,-0.8334229468615035,13.26843576424426,5.350713769531296,93.8462477463938,27.283800461236893,7.050929355552884,12,-3.9720077514648153,-8.150009155273409,-16.962505340576143,-24.425003051757784,21.699996948242216,3,0.03202195701991539,2.290320040164973,209.8999938964844,1.0,216.1000061035156,-1.2413840276973693,211.1000061035156,0.03202195701991539
8340,2020-12-04,213.5,221.1999969482422,213.5,219.6999969482422,8740778.0,-0.023330310892583195,-1.4838712059125376,-0.652631257709704,53.44538151312741,60.200459952115786,2.7129989740747646,-1.7422064991790194,-9.73592345005531,-18.381388404509266,22.74049367512437,7.6999969482421875,7.724766996398216,0.48750000000001137,-12.53926880076412,13.514268800764142,-6.02588440038204,7.000884400382063,9.748690833984398,47.973004320916914,-14.795913603851325,6.513384400382059,12,1.1279983520507812,-3.0500030517578125,-11.837501525878906,-19.324996948242188,28.899993896484403,4,0.08899297423887598,-1.0373797123935613,218.6000061035156,2.290320040164973,209.8999938964844,1.0,216.1000061035156,0.08899297423887598
8341,2020-12-07,211.6999969482422,215.54800415039062,208.5,214.8999938964844,22218977.0,-0.00843092764289377,2.1352209902562693,0.516128794087467,48.96194095908031,59.17165003531132,4.465236376396291,1.2106764666954462,-7.68206090571303,-16.471096155306554,23.047517444322764,7.048004150390625,6.226448598699562,-2.005002593994135,-12.943006658776227,8.933001470787957,-7.474004626385181,3.463999438396911,10.874746008242198,35.81082404660928,-22.468683508293246,5.469002032391045,12,2.9280014038085938,-1.25,-10.037498474121094,-17.524993896484375,26.300003051757812,0,0.1738309096941315,-1.4838712059125376,213.5,-1.0373797123935613,218.6000061035156,2.290320040164973,209.8999938964844,0.1738309096941315
8342,2020-12-08,216.1999969482422,217.3999938964844,210.1000061035156,211.8999938964844,6960802.0,0.0212564953465737,1.1791018262729123,-1.3437522351762898,47.971779596452315,56.73781069470895,-0.6870536192673171,-2.5954255232090304,-11.680473449438864,-20.777634979146598,23.45860250035601,7.299987792968807,5.5435906399632415,1.9699974060058594,-8.340162395724349,12.280157207736067,-3.1850824948592447,7.125077306870963,5.727756045842199,66.21622318242594,12.331872567031951,5.155079900865102,12,-2.300003051757784,-5.75,-14.537498474121094,-22.024993896484375,22.699996948242216,1,0.12303425753462705,2.1352209902562693,211.6999969482422,-1.4838712059125376,213.5,-1.0373797123935613,218.6000061035156,0.12303425753462705
8343,2020-12-09,222.8999938964844,223.3999938964844,217.3000030517578,217.6999969482422,8346087.0,0.030989810558814224,-1.0333354526149912,1.2093007576160966,50.75124668586371,55.31925953174494,-7.834713551064823,-8.668755877081736,-17.72943439948571,-27.221690791527237,23.307990103304117,7.199996948242216,5.600020678910511,7.9899948120117585,-2.7366378185703866,18.716627442593904,2.6266784967207,13.353311127302817,-16.5,96.64429392740911,46.01659215007567,5.363316315291071,12,-8.0,-12.449996948242216,-21.23749542236331,-28.72499084472659,15.300003051757784,2,0.06101393663488164,1.1791018262729123,216.1999969482422,2.1352209902562693,211.6999969482422,-1.4838712059125376,213.5,0.06101393663488164
8344,2020-12-10,225.1999969482422,227.1000061035156,221.25999450683597,223.5,11413662.0,0.010318542461808633,1.123634688957385,0.32692268190981283,55.42372083568466,54.025992366350806,-9.801581558861812,-9.660482080423435,-19.31729781272469,-29.251376749247754,24.359200003608365,5.840011596679631,5.07916294998671,9.144998168945307,-0.7724468132199434,19.062443151110557,4.186275677862682,14.103720660027932,-18.46000305175778,89.78490036670317,40.01487777930758,4.95872249108263,12,-8.449996948242188,-13.699996948242188,-23.512496948242188,-31.024993896484375,15.0,3,0.044404973958762195,-1.0333354526149912,222.8999938964844,1.1791018262729123,216.1999969482422,2.1352209902562693,211.6999969482422,0.044404973958762195
8345,2020-12-11,218.1999969482422,226.3999938964844,216.5,224.6999969482422,14218913.0,-0.031083481771133514,-1.0000000000000058,-3.823536275592177,52.572343677822836,53.737094678895936,-2.832997365310348,-1.7831735050014004,-11.7137254049415,-22.027003575554687,24.512806695277376,9.899993896484403,3.57784361566317,1.5299980163574105,-7.189031810756262,10.249027843471083,-2.829516897199426,5.889512929914247,-10.64560256347653,52.15050411412923,1.171391390766523,4.359514913556839,12,-1.4499969482421875,-6.6999969482421875,-14.962501525878906,-21.824996948242188,26.800003051757812,4,0.10128325578646935,1.123634688957385,225.1999969482422,-1.0333354526149912,222.8999938964844,1.1791018262729123,216.1999969482422,0.10128325578646935
8346,2020-12-14,226.0,227.6999969482422,217.6999969482422,219.5,15555806.0,0.0357470355675944,1.020203265691131,-1.0,54.68510189865168,53.5528518329285,-9.27224216888726,-8.723014386549437,-19.031128429683577,-29.57176449050175,24.28149889142132,10.0,2.9451900138833764,8.500000762939464,-0.4621415083727527,17.46214303425168,4.018929627283342,12.981071898595587,-17.663781146484354,90.34092140592477,39.178605049548146,4.481071135656112,12,-8.950004577636719,-14.200004577636719,-22.525001525878906,-29.625,20.0,0,0.07256634467470979,-1.0000000000000058,218.1999969482422,1.123634688957385,225.1999969482422,-1.0333354526149912,222.8999938964844,0.07256634467470979
8347,2020-12-15,228.8999938964844,229.3999938964844,223.3999938964844,225.5,8743050.0,0.012831831400373472,1.727276510448782,0.5230759840745236,56.231447220909175,53.445572567337294,-11.360268641952274,-10.922890640165889,-21.358129062378765,-32.17151412314462,23.52940420598171,6.0,2.190214924727826,10.599994659423857,0.5735055217241722,20.62648379712354,5.586750090574014,15.613239228273699,-19.401948357285164,96.12402917387222,44.62598165248969,5.013244568849841,12,-9.949996948242216,-15.774993896484403,-24.54999542236331,-32.5249938964844,20.200012207031193,1,0.03975537940656704,1.020203265691131,226.0,-1.0000000000000058,218.1999969482422,1.123634688957385,225.1999969482422,0.03975537940656704
8348,2020-12-16,231.1999969482422,232.83799743652344,227.8800048828125,229.5,10553537.0,0.01004806951981796,-1.0072896428383893,0.49999999999999584,61.18720761257651,53.47001888890762,-11.534054238429007,-12.883185485107902,-23.027255784671354,-34.1117391136292,22.35851680309775,4.9579925537109375,2.763912070907139,12.264997863769537,0.6952983675675171,23.834697359971557,6.480148115668527,18.049847611870547,-20.10979554046014,89.97428849744146,34.45583266880244,5.784849748101004,12,-10.530998229980469,-16.047500610351562,-26.700000762939453,-34.82499694824219,20.100006103515625,2,0.033304485509859205,1.727276510448782,228.8999938964844,1.020203265691131,226.0,-1.0000000000000058,218.1999969482422,0.033304485509859205
8349,2020-12-17,227.6999969482422,233.0,225.3000030517578,231.0,5072191.0,-0.015138408504319911,1.1095873230869562,-1.9411817504555207,58.09248013216048,53.986363179911294,-7.383976147414387,-9.417079436353674,-18.93210193800786,-30.32374745803935,20.582047444694883,7.6999969482421875,2.8630395384887777,8.479998016357428,-3.6736819914961814,20.633678024211036,2.403158012430623,14.556838020284232,-14.435015937586002,67.87876938328598,9.728504632657419,6.076840003926807,12,-6.9499969482421875,-12.466499328613281,-22.974998474121094,-31.324996948242188,25.199996948242216,3,0.04611330760090748,-1.0072896428383893,231.1999969482422,1.727276510448782,228.8999938964844,1.020203265691131,226.0,0.04611330760090748
8350,2020-12-18,226.3000030517578,228.447998046875,225.3999938964844,228.3000030517578,9989953.0,-0.00614841420837875,1.6550674553066809,0.6060600455913701,61.656434467156096,55.396862458586384,-4.444774328903094,-7.8277265607502216,-17.05539618148316,-28.625011905285533,18.524546116232006,3.0480041503905966,3.418105948968986,6.705004119873053,-5.8502989411426825,19.260307180888788,0.42735258936519926,12.982655650380906,-10.666819762380356,56.209179007500744,-8.912665932899934,6.277651530507864,12,-4.75,-8.950004577636719,-21.57500457763672,-29.275001525878906,24.699996948242188,4,0.06142286216984827,1.1095873230869562,227.6999969482422,-1.0072896428383893,231.1999969482422,1.727276510448782,228.8999938964844,0.06142286216984827
8351,2020-12-21,220.3000030517578,228.447998046875,218.1999969482422,224.0,6558824.0,-0.026513477326943424,-1.5944276512115272,1.8499984741210938,53.17220181699375,55.97468714975765,3.2446343907705852,-1.4865196030177117,-10.635352090915688,-22.325394368404602,17.01787902313602,10.248001098632812,2.91127063472328,0.44000396728515057,-11.9292940176353,12.809301952205601,-5.7446450251750605,6.624652959745362,-2.582801757105642,14.189227503343012,-50.55488664785562,6.184648992460223,12,4.4499969482421875,-2.0040054321289062,-15.500007629394531,-22.62500762939453,24.09999084472659,0,0.11211982118057029,1.6550674553066809,226.3000030517578,1.1095873230869562,227.6999969482422,-1.0072896428383893,231.1999969482422,0.11211982118057029
8352,2020-12-22,217.8000030517578,220.0,216.5,219.5,6050196.0,-0.01134816144061801,1.5925955229532007,0.4594590136215735,56.32000578124857,56.593438160355966,6.70004447002546,0.893919468778023,-7.809845136462684,-19.538070839316447,15.614013413436709,3.8000030517578125,3.2860283001573976,-1.9549964904785213,-14.358470248653674,10.448477267696632,-8.156733369566098,4.246740388609055,15.199996948242188,7.8788063742897725,-59.53806180964282,6.20173687908758,12,6.9499969482421875,1.899993896484375,-12.750007629394531,-20.12500762939453,24.5,1,0.1294765681961021,-1.5944276512115272,220.3000030517578,1.6550674553066809,226.3000030517578,1.1095873230869562,227.6999969482422,0.1294765681961021
8353,2020-12-23,224.0,224.3000030517578,215.5,216.3999938964844,5576834.0,0.02846646860132873,1.1463390125717348,-4.470599851002128,54.49999491373701,56.49080194680623,0.7515233468494102,-5.302272119368865,-13.53143205884993,-25.46925644631878,14.170846788309897,8.800003051757812,4.3647656303044755,4.070000457763683,-8.475678347354062,16.61567926288143,-2.2028389447951895,10.342839860322556,8.669999999999987,48.57142857142857,-14.861916789009811,6.2728394025588665,12,0.25,-4.3000030517578125,-18.800003051757812,-26.175003051757812,14.5,2,0.11205359867640885,1.5925955229532007,217.8000030517578,-1.5944276512115272,220.3000030517578,1.6550674553066809,226.3000030517578,0.11205359867640885
8354,2020-12-24,226.6999969482422,227.1000061035156,223.8000030517578,225.6999969482422,1519125.0,0.01205355780465256,2.666632758591543,0.13157884169822204,61.458332505490915,57.47813403876934,-1.914670536267863,-7.587969233544868,-15.695662041884844,-27.889197845153035,13.49929541446311,3.300003051757784,5.35049927605354,6.259997558593739,-6.525584291089189,19.045579408276666,-0.1327933662477392,12.652788483435216,5.283203051757795,86.499835014613,20.238792619130464,6.392790924841468,12,-2.4499969482421875,-7.0,-19.199996948242188,-26.574996948242188,11.5,3,0.10851348228792457,1.1463390125717348,224.0,1.5925955229532007,217.8000030517578,-1.5944276512115272,220.3000030517578,0.10851348228792457
8355,2020-12-29,230.1000061035156,230.1000061035156,225.1300048828125,228.1999969482422,9475469.0,0.01499783502886265,4.2315550237314445,1.900009155273409,65.54054907414971,58.6842948360469,-3.8544864076872614,-10.452778352671515,-18.635077661737427,-30.950611299771367,13.475718706943724,4.970001220703097,5.7897465010799465,8.980006408691366,-4.357963661645471,22.317976479028204,2.311021373522948,15.648991443859785,1.2238658964843978,100.0,28.65259996684712,6.668985035168417,12,-5.850006103515597,-10.400009155273409,-20.65000915527341,-28.02500915527341,4.699996948242216,1,0.0990872976453192,2.666632758591543,226.6999969482422,1.1463390125717348,224.0,1.5925955229532007,217.8000030517578,0.0990872976453192
8356,2020-12-30,230.3999938964844,232.6000061035156,228.6000061035156,229.6999969482422,4265758.0,0.001303727879232941,-1.7586410106653918,0.3684176711987934,62.9090917161676,59.42625533552007,-3.8718666623034608,-9.731671162468473,-18.429251672892093,-30.91400665547286,13.830186516407899,4.0,5.750641538829996,8.314994812011747,-4.760699078878275,21.39068870290177,1.777147866566736,14.852841757456758,-14.899993896484403,87.13443612994448,14.51264253064113,6.5378469454450165,12,-6.149993896484403,-10.699996948242216,-19.712493896484403,-27.324996948242216,5.5,2,0.08940975108172489,4.2315550237314445,230.1000061035156,2.666632758591543,226.6999969482422,1.1463390125717348,224.0,0.08940975108172489
8357,2020-12-31,225.5,228.6000061035156,225.5,226.0,2618064.0,-0.02126733518354995,-11.400024414062386,-0.7142888283378457,52.44361559999469,58.45474511189987,0.5533048905833766,-4.312446937205067,-13.118310448975762,-25.711278374810092,14.3880752380445,4.899993896484403,6.359741621441543,2.9450012207031193,-9.898588267462571,15.78859070886881,-3.476793523379712,9.36679596478595,-9.657999877929683,58.47951129060765,-10.644919415761578,6.4217947440828445,12,-1.25,-5.8000030517578125,-14.658252716064453,-22.425003051757812,8.399993896484403,3,0.08381372016179345,-1.7586410106653918,230.3999938964844,4.2315550237314445,230.1000061035156,2.666632758591543,226.6999969482422,0.08381372016179345
8358,2021-01-04,226.0,231.1999969482422,225.80099487304688,226.0,10524430.0,0.0022172949002217113,-26.129964729335992,-0.0,50.77821340880005,57.64204880930427,-0.8514212435361515,-3.7359760931955748,-13.202751216990862,-25.90495807061626,15.55650146246244,5.6999969482421875,6.254116932540228,2.640000915527338,-8.806054548140224,14.0860563791949,-3.083026816306443,8.36302864736112,-9.822839758300773,24.99995665118255,-39.79628437559895,5.723027731833777,1,-1.9499969482421875,-6.3000030517578125,-15.158252716064453,-22.925003051757812,7.600006103515597,0,0.0721239073086628,-11.400024414062386,225.5,-1.7586410106653918,230.3999938964844,4.2315550237314445,230.1000061035156,0.0721239073086628
8359,2021-01-05,225.6000061035156,227.1000061035156,223.3000030517578,224.0,5223109.0,-0.0017698844977186434,-1.5333353678385226,100.0,58.25894385273075,57.26454985214589,-0.872377280084379,-2.9351580591377626,-12.441306477756513,-25.26891399743039,15.497108195840644,3.800003051757784,5.758021520146173,1.8900070190429403,-9.369776845705417,13.149790883791297,-3.739884913331224,7.519898951417105,-9.094388944580032,24.73120749485198,-39.943511142746736,5.629891932374175,1,-1.550003051757784,-5.900009155273409,-13.700008392333956,-22.52500915527341,7.299987792968807,1,0.05718082246223566,-26.129964729335992,226.0,-11.400024414062386,225.5,-1.7586410106653918,230.3999938964844,0.05718082246223566
8360,2021-01-06,232.5,235.1999969482422,224.8999938964844,225.5,7794628.0,0.030585078500921625,-1.5121921264765752,4.374983310763205,57.40319524175641,57.734660232675076,-7.599591945115861,-8.789371437781881,-18.972813468937545,-31.838444927952423,15.523674942562263,10.300003051757784,4.816233775845376,7.840000915527355,-2.9906380316937202,18.67063986274843,2.4246814419168174,13.255320389137893,-15.672495062172828,77.3109383775411,15.226718790614626,5.415319473610538,1,-7.150001525878906,-11.700004577636719,-20.127002716064453,-28.599998474121094,-2.1999969482421875,2,0.024516115906418,-1.5333353678385226,225.6000061035156,-26.129964729335992,226.0,-11.400024414062386,225.5,0.024516115906418
8361,2021-01-07,248.5,250.3000030517578,239.8000030517578,244.8999938964844,19665011.0,0.0688172043010753,1.9166617216971136,0.5142865862165138,67.19299701516505,58.9427703697769,-21.432620225133633,-23.074068877790637,-34.37534634592072,-47.387637094153604,16.84101306306147,17.800003051757812,4.727361851761287,22.000000762939464,8.312818960247029,35.6871825656319,15.15640986159326,28.84359166428567,-30.93759538175624,93.33332203052662,34.08617279231573,6.8435909013462135,1,-15.599998474121094,-20.150001525878906,-34.984500885009766,-44.599998474121094,-19.399993896484403,3,-0.05513077242753395,-1.5121921264765752,232.5,-1.5333353678385226,225.6000061035156,-26.129964729335992,226.0,-0.05513077242753395
8362,2021-01-08,242.8000030517578,250.6999969482422,239.6999969482422,250.0,12810792.0,-0.022937613473811624,1.5581422581967286,-1.9999957614546846,59.602659881385556,59.50973314396007,-13.201742042780069,-16.104789767975717,-28.10600782414113,-41.26779580098355,17.988632801065492,11.0,4.390835728853858,14.97000350952149,0.3586737091026464,29.581333309940334,7.664338609312068,22.275668409730912,-23.273342527503218,71.16789906475853,15.154533685276867,7.305664900209422,1,-5.8000030517578125,-14.250007629394531,-28.550003051757812,-36.975006103515625,-8.400009155273409,4,-0.028418488750193815,1.9166617216971136,248.5,-1.5121921264765752,232.5,-1.5333353678385226,225.6000061035156,-0.028418488750193815
8363,2021-01-11,236.5,242.0,235.8999938964844,239.6999969482422,8717155.0,-0.0259472939562313,-1.7727242777232777,0.4444442089692048,56.96203142877629,59.01014413543623,-5.522942694707524,-9.205645531859545,-21.130494103501746,-34.56275631094161,18.243904092971174,6.900009155273409,5.0968537276618235,7.990000152587896,-6.918125480725138,22.89812578590093,0.5359373359313793,15.444062969244413,-14.479472561826384,48.175182075262605,-6.075502605241574,7.454062816656523,1,0.5,-7.950004577636719,-22.75,-30.675003051757812,-5.899993896484403,0,-0.010993683312962355,1.5581422581967286,242.8000030517578,1.9166617216971136,248.5,-1.5121921264765752,232.5,-0.010993683312962355
8364,2021-01-12,235.1999969482422,240.322998046875,235.1999969482422,237.3999938964844,7711768.0,-0.005496841656481233,-3.657280186434918,0.6874997019765008,57.05229583200331,58.06700488630885,-3.2300956571796746,-7.502723565001759,-19.172277925799733,-32.83641537969902,18.067083441310714,5.1230010986328125,5.842964659807052,6.189997100830084,-8.920110628314319,21.300104829974487,-1.3650567637421034,13.745050965402271,-10.885111949263091,39.92248772643472,-13.498811290547117,7.555053864572194,1,1.8000030517578125,-5.599998474121094,-22.125,-29.375,-3.599990844726591,1,-0.00680268225121905,-1.7727242777232777,236.5,1.5581422581967286,242.8000030517578,1.9166617216971136,248.5,-0.00680268225121905
8365,2021-01-13,240.3000030517578,244.1000061035156,236.6999969482422,236.6999969482422,11646257.0,0.021683699701058767,-3.1111092273131704,-1.6363686805984017,66.07717515083388,58.41901415682732,-7.522104192821246,-11.44916558852276,-23.525118497526023,-37.49286436192733,18.782077322888597,8.900009155273409,6.513324178981804,10.185002899169916,-4.828572958912929,25.19857875725276,2.6782149701284936,17.69179082821134,-13.874309096837663,32.903265183971776,-24.428048609391745,7.5067879290414234,1,-3.3000030517578125,-10.700004577636719,-27.761005401611328,-34.475006103515625,-10.600006103515625,2,-0.030794877491863937,-3.657280186434918,235.1999969482422,-1.7727242777232777,236.5,1.5581422581967286,242.8000030517578,-0.030794877491863937
8366,2021-01-14,242.3999938964844,243.3000030517578,234.5,238.8999938964844,8234833.0,0.008739037944474282,2.320744396013187,0.9722205738990378,69.90291405964706,60.358936207899816,-8.650587739876585,-12.919924750189665,-25.018668861677696,-39.13018868669744,19.259474783170504,8.800003051757812,6.632559690866913,11.464994049072288,-4.371175678298584,27.30116377644316,3.546909185386852,19.383078912757725,-14.0323557020985,48.765403609175415,-14.209066353004495,7.918084863685435,1,-5.399993896484403,-12.79999542236331,-29.86099624633792,-36.574996948242216,-11.5,3,-0.049917455236792696,-3.1111092273131704,240.3000030517578,-3.657280186434918,235.1999969482422,-1.7727242777232777,236.5,-0.049917455236792696
8367,2021-01-15,238.0,244.8000030517578,236.1999969482422,242.6000061035156,7851026.0,-0.018151790459051687,-1.0975593417144898,-1.3142874581473134,61.666672600643174,61.5687650069935,-2.560237438228455,-8.224921808180426,-20.08632121909727,-34.28442515104376,19.609558865112543,8.600006103515625,6.109986047491759,6.609999847412098,-9.500524745592031,22.720524440416227,-1.4452624490899666,14.665262143914163,-7.845773105305597,33.980572456264326,-29.542817068906004,8.055262296502072,1,-1.0,-7.599998474121094,-25.461002349853516,-32.17500305175781,-11.100006103515597,4,-0.03739493233816982,2.320744396013187,242.3999938964844,-3.1111092273131704,240.3000030517578,-3.657280186434918,235.1999969482422,-0.03739493233816982
8368,2021-01-18,238.8999938964844,240.3000030517578,236.1999969482422,238.5,3606599.0,0.003781486960018565,1.5624940395582598,-0.08695507951146074,60.481103079996196,61.81567158780076,-1.6069171013113817,-8.978822504409294,-20.45186983826673,-34.6841823811865,19.592114852084624,4.100006103515625,5.866679229212792,7.124993896484398,-9.330734076403843,23.58072186937264,-1.1028700899597084,15.352857882928504,-7.102105397506165,42.71837468760259,-17.15927428122096,8.227863986444113,1,-1.0999984741211222,-5.79999542236331,-26.724998474121122,-33.074996948242216,-9.799987792968807,0,-0.018836333675043337,-1.0975593417144898,238.0,2.320744396013187,242.3999938964844,-3.1111092273131704,240.3000030517578,-0.018836333675043337
8369,2021-01-19,238.1999969482422,239.1999969482422,236.8999938964844,238.1999969482422,3931852.0,-0.002930083575244935,1.300003051757784,0.0,57.29729506810786,61.803904901839815,1.1938991243223427,-7.854566435301393,-18.86314939132592,-33.50289964917414,20.023419542530277,2.300003051757784,6.760250384438507,5.899996948242176,-10.677855148818765,22.477849045303117,-2.388929100288294,14.188922996772646,-4.889939773322823,35.9222898250573,-18.100231990810627,8.288926048530469,1,4.400001525878906,-5.099998474121094,-25.525001525878906,-32.375,-8.899993896484375,1,-0.03190592335052789,1.5624940395582598,238.8999938964844,-1.0975593417144898,238.0,2.320744396013187,242.3999938964844,-0.03190592335052789
8370,2021-01-20,240.1999969482422,247.0,238.1000061035156,240.0,6149365.0,0.008396305733096021,-3.4500139236980853,100.0,58.56644126149706,60.845398706987815,0.4481338223687601,-9.233211932438138,-20.026351938983566,-34.99232408693257,20.714313203686487,8.899993896484403,7.895359601312208,7.204997253417957,-9.478868905929374,23.88886341276529,-1.1369358262556943,15.546930333091609,-5.498744591456983,45.5999755859375,-4.059204970837804,8.341933079673664,1,2.4000015258789062,-7.099998474121094,-26.074996948242188,-33.32499694824219,-10.699996948242188,2,-0.0358034594254375,1.300003051757784,238.1999969482422,1.5624940395582598,238.8999938964844,-1.0975593417144898,238.0,-0.0358034594254375
8371,2021-01-21,245.0,245.0,239.2239990234375,242.8999938964844,9208274.0,0.01998336016961777,4.500937322889571,10.500190737773567,67.07531378069658,61.675693584689036,-5.476463874380158,-12.741117957059743,-23.818202867004743,-39.21911724996414,22.61421679843465,5.7760009765625,8.905073432854294,10.770000457763672,-5.611129268119015,27.15113018364636,2.579435594822314,18.96056532070503,-9.018848075898234,81.48148671426088,31.57738309986773,8.190564862941349,1,-4.25,-11.900001525878906,-30.875,-38.125,-18.800003051757812,3,-0.06244899204799104,-3.4500139236980853,240.1999969482422,1.300003051757784,238.1999969482422,1.5624940395582598,238.8999938964844,-0.06244899204799104
8372,2021-01-22,246.0,248.1000061035156,242.5429992675781,245.0,6777442.0,0.004081632653061273,1.1373053041774006,0.47618909217735667,67.3611184697123,62.831147700348595,-6.676962560055671,-12.1426832632458,-24.03071212851779,-39.560025682276205,24.95301398324231,5.5570068359375,9.598303913298878,10.360000610351562,-4.8815481257875035,25.60154934649063,2.7392262422820295,17.980774978421096,-8.841340473966994,82.35290346322975,28.088298104033242,7.62077436806954,1,-4.6999969482421875,-12.900001525878906,-31.57500457763672,-38.349998474121094,-21.800003051757812,4,-0.06138213863217723,4.500937322889571,245.0,-3.4500139236980853,240.1999969482422,1.300003051757784,238.1999969482422,-0.06138213863217723
8373,2021-01-25,249.1000061035156,250.1999969482422,247.1100006103516,248.8000030517578,14773051.0,0.012601650827299249,1.4720121582773105,0.3000030517577841,69.48590775895659,64.21266013667673,-8.718546553633075,-13.98274709178878,-26.407025511389946,-41.998576760467955,26.894801098082837,4.1999969482421875,8.362589721552837,12.20500640869139,-3.134172990467249,27.544185807850027,4.53541670911207,19.87459610827071,-10.858039583705846,91.72939404264865,32.33570176427965,7.66958969957932,1,-6.750007629394503,-16.000007629394503,-33.0625076293945,-37.8500061035156,-27.800003051757784,0,-0.08912088182689881,1.1373053041774006,246.0,4.500937322889571,245.0,-3.4500139236980853,240.1999969482422,-0.08912088182689881
8374,2021-01-26,251.3000030517578,254.0,248.6999969482422,249.8999938964844,15995096.0,0.008831781992522325,-1.7894730501893292,4.66664971262941,66.90648034840538,64.30480515862914,-9.381111177966801,-15.015110970616718,-27.617179158359278,-43.55114145253191,28.687372373725594,5.3000030517578125,8.058258323571579,13.175003051757812,-2.6592538997730912,29.009260003288716,5.257874575992361,21.092131527523264,-12.061394097673457,83.01888059944996,24.822044186356948,7.917128475765456,1,-7.0500030517578125,-16.550003051757812,-33.38925552368164,-38.031005859375,-28.40000915527341,1,-0.0883406155139198,1.4720121582773105,249.1000061035156,1.1373053041774006,246.0,4.500937322889571,245.0,-0.0883406155139198
8375,2021-01-27,252.8999938964844,263.39999389648443,251.0,254.6000061035156,14673766.0,0.006366855651796621,-3.5090886896307025,-1.2142864927902535,55.33980079123525,62.68668146213893,-10.064191216956345,-15.620262355878538,-28.304382464612672,-44.490218530727475,30.423515869815,12.399993896484432,8.474339769385182,13.634994506835966,-3.0278888486832614,30.297877862355193,5.303552829076352,21.96643618459558,-12.18524583780848,56.56848847322452,2.6998476440632118,8.331441677759615,1,-3.0999984741210938,-13.449996948242188,-34.90824508666995,-39.09999084472659,-30.0,2,-0.09331748285603525,-1.7894730501893292,251.3000030517578,1.4720121582773105,249.1000061035156,1.1373053041774006,246.0,-0.09331748285603525
8376,2021-01-28,251.0,259.89999389648443,247.0,251.0,9514243.0,-0.007512826976429632,-2.224998474121108,-0.0,60.96256902668041,62.608447731698625,-7.617006139475649,-12.75162001303471,-25.607692146880765,-41.974365790407916,31.703138367266746,12.899993896484432,9.020026576778037,10.705000305175787,-6.195634329598647,27.605634939950193,2.254682987788584,19.15531762256299,-7.563022440787051,40.54755195027519,-10.672962545762587,8.450317317387203,1,-1.2000045776366903,-11.550003051757784,-31.549999237060547,-37.19999694824219,-21.300003051757812,3,-0.08565737051792832,-3.5090886896307025,252.8999938964844,-1.7894730501893292,251.3000030517578,1.4720121582773105,249.1000061035156,-0.08565737051792832
8377,2021-01-29,244.3999938964844,250.1000061035156,242.8000030517578,246.0,12513332.0,-0.02629484503392665,-2.04167567361366,-100.0,60.477450574855936,62.608041897794145,-0.01529829793255999,-4.9150724217985555,-18.384088839177565,-34.82814988926876,33.313114097223675,8.199996948242188,8.38290611658914,3.1599945068359716,-12.310506219844768,18.630495233516683,-4.575255856504384,10.895244870176327,19.00000000000003,7.76694930005841,-42.02784451528473,7.735250363340356,1,5.750000000000028,-4.9499969482421875,-22.87699508666995,-30.449996948242216,-18.199996948242216,4,-0.07446807447937509,-2.224998474121108,251.0,-3.5090886896307025,252.8999938964844,-1.7894730501893292,251.3000030517578,-0.07446807447937509
8378,2021-02-01,242.3000030517578,246.5,241.8000030517578,245.1000061035156,6477956.0,-0.008592434112809522,-1.4736806177395327,1.7499952316466212,59.22079445641805,62.82176405205084,2.9253332454090355,-1.614067887268419,-15.852578198802377,-32.25408076870656,34.63988671446064,4.6999969482421875,7.231923212643466,0.24500350952149574,-13.461924334535695,13.951931353578686,-6.6084604125071,7.098467431550091,20.687991027832084,2.3148157959616404,-46.715823601970726,6.8534639220285944,2,8.449996948242188,-2.8500061035155966,-20.07500457763672,-27.850006103515625,-11.5,0,-0.07470080840093618,-2.04167567361366,244.3999938964844,-2.224998474121108,251.0,-3.5090886896307025,252.8999938964844,-0.07470080840093618
8379,2021-02-02,238.5,242.81700134277344,234.0,242.3000030517578,10447071.0,-0.015683049954176354,2.647911464925931,1.3571424678884723,47.5806388762302,61.60111934257674,7.568249264070744,3.374958369412809,-11.769147439309279,-27.935011310988386,36.02450474178765,8.817001342773438,6.963391981561557,-4.199999237060553,-15.679776489904896,7.279778015783791,-9.939887863482738,1.5398893893616332,23.640474438476588,15.306125626570614,-34.28712279362413,5.739888626422177,2,10.199996948242216,4.849998474121122,-16.525001525878906,-24.050003051757812,-3.1000061035155966,1,-0.07211738762365694,-1.4736806177395327,242.3000030517578,-2.04167567361366,244.3999938964844,-2.224998474121108,251.0,-0.07211738762365694
8380,2021-02-03,238.1999969482422,240.6000061035156,236.5,237.8999938964844,6809177.0,-0.0012578744308503476,-1.6451730401011821,-0.07894810811244167,44.067797340744896,59.04472862702655,8.442540842972477,4.346745954686469,-11.08019782700137,-27.07728901324714,36.5734782491277,4.100006103515597,6.748140031025173,-4.785002136230474,-15.452864797254279,5.88286052479333,-10.11893346674239,0.5489291942814418,22.252049023925792,16.21620825483005,-32.09866012323981,5.333931330511903,2,10.500000000000028,5.150001525878935,-16.224998474121094,-23.75,-3.300003051757784,2,-0.06423175166993089,2.647911464925931,238.5,-1.4736806177395327,242.3000030517578,-2.04167567361366,244.3999938964844,-0.06423175166993089
8381,2021-02-04,234.8000030517578,240.5,233.6000061035156,238.1999969482422,6966594.0,-0.014273694122771796,-1.3793132478137657,-11.333197701033574,45.34883875663859,56.59891977001836,11.447315024265066,7.028078520355763,-7.20024216202475,-23.115322469908165,35.7501428136599,6.899993896484403,6.776861874692372,-7.499996185302734,-18.432902328270018,3.432909957664549,-12.966449256786376,-2.0335431138190927,24.064920162080114,7.27270877722555,-41.085041261411796,5.466453071483636,2,13.699996948242188,8.54999542236331,-12.825004577636719,-20.350006103515625,1.5,3,-0.05068146933818496,-1.6451730401011821,238.1999969482422,2.647911464925931,238.5,-1.4736806177395327,242.3000030517578,-0.05068146933818496
8382,2021-02-05,235.8999938964844,237.3999938964844,233.8000030517578,234.5,7755120.0,0.004684799107451898,-1.5714332425068323,-0.41176364990890424,45.66473682539348,53.95212299962246,9.793906165736388,5.675644875622908,-7.955559093219279,-23.68674524505124,34.85450232505522,3.599990844726591,6.592128798129977,-6.055004882812483,-17.350925270740902,5.240915505115936,-11.702965076776678,-0.4070446888482877,20.943735948527745,17.82937117199424,-29.9511586154223,5.6479601939642095,2,12.600006103515597,7.450004577636719,-13.92499542236331,-21.449996948242216,-0.19999694824221592,4,-0.02628231076157994,-1.3793132478137657,234.8000030517578,-1.6451730401011821,238.1999969482422,2.647911464925931,238.5,-0.02628231076157994
8383,2021-02-08,233.8999938964844,236.8999938964844,233.3000030517578,236.0,4872825.0,-0.00847816893491582,-1.1818207039414232,-1.5000108991825105,44.01113424724614,51.40819565504922,10.51701609855499,7.874606844576903,-5.646361874409308,-21.126119890983375,34.487192426718764,3.599990844726591,5.3653125100014165,-7.925004577636685,-19.54058144295962,3.6905722876862512,-13.732793010298138,-2.117216144975231,21.08423804920801,6.304412655963204,-41.20080617944235,5.807788432661463,2,14.450004577636719,9.450004577636719,-11.92499542236331,-19.449996948242216,8.700012207031193,0,-0.032920039115734046,-1.5714332425068323,235.8999938964844,-1.3793132478137657,234.8000030517578,-1.6451730401011821,238.1999969482422,-0.032920039115734046
8384,2021-02-09,233.6000061035156,235.5,231.8999938964844,235.0,4150101.0,-0.0012825472458181109,2.000012715689866,0.6666618226207482,40.350881106700534,49.74276013454536,8.987335404973464,8.483536704153892,-4.905336085751202,-20.359757446193527,34.13193911963831,3.6000061035155966,3.941953480209122,-8.144992828369169,-19.972788626368242,3.682802969629904,-14.058890727368691,-2.2310949293696467,19.21580295278335,19.540342778568448,-27.04072085052891,5.913897898999536,2,12.299987792968835,9.749992370605526,-11.725006103515597,-19.15000915527341,6.099990844726591,1,-0.011986314120715491,-1.1818207039414232,233.8999938964844,-1.5714332425068323,235.8999938964844,-1.3793132478137657,234.8000030517578,-0.011986314120715491
8385,2021-02-10,232.8999938964844,236.3000030517578,231.8999938964844,235.1999969482422,4118804.0,-0.002996627520296391,-1.0465144337396566,1.6428664850135704,29.900305784353193,46.29139755206455,7.321984105563558,9.065527798647139,-3.76332683797213,-19.25418001663533,33.48421247080999,4.400009155273409,1.9347990272721631,-8.475004577636696,-20.93899627619996,3.9889871209265664,-14.707000426918341,-2.2430087283550506,17.40591734063679,11.627898724295207,-29.27698233089889,6.231995849281632,2,8.100006103515597,11.250000000000028,-11.024993896484403,-18.449996948242216,8.100006103515597,2,0.010734220976884812,2.000012715689866,233.6000061035156,-1.1818207039414232,233.8999938964844,-1.5714332425068323,235.8999938964844,0.010734220976884812
8386,2021-02-11,230.3000030517578,233.8000030517578,228.6000061035156,232.8999938964844,5406324.0,-0.011163550506069098,1.3636300583647596,1.1304293021435516,25.236571649717604,42.375744338160295,7.461551759611581,11.291457439928678,-0.5683534746069654,-16.287567901328828,32.97141368218185,5.199996948242216,-0.16889486092554762,-10.469995880126959,-23.86443378398286,2.9244420237289432,-17.167214832054924,-3.7727769281989936,17.797198104486966,19.318173936565163,-15.66866506353254,6.697218951927958,2,7.25,15.699996948242188,-7.225006103515625,-14.750007629394531,14.5,3,0.019973907007255987,-1.0465144337396566,232.8999938964844,2.000012715689866,233.6000061035156,-1.1818207039414232,233.8999938964844,0.019973907007255987
8387,2021-02-12,229.1000061035156,232.0,227.6999969482422,230.0,3739086.0,-0.00521058155597387,-1.324318305537685,0.3461527175412207,16.442904908933755,37.622645499550934,6.999032128487272,12.427675415961659,1.0637595680388756,-14.779292209035276,32.25139658918217,4.3000030517578125,-1.7069062072557415,-11.224993133544956,-25.5649075139315,3.1149212468415897,-18.394950323738215,-4.055035943351697,16.2675877453471,15.21749586602743,-12.07163761785473,7.169957190193266,2,6.158493041992216,16.449989318847713,1.5249938964844034,-6.000007629394503,13.899993896484403,4,0.03142731015462741,1.3636300583647596,230.3000030517578,-1.0465144337396566,232.8999938964844,2.000012715689866,233.6000061035156,0.03142731015462741
8388,2021-02-15,234.3999938964844,235.3999938964844,229.0,233.5,5773173.0,0.023133948720080344,3.413798183674047,-1.0,24.316055007789615,35.03769173639087,0.5147072669909392,7.139309372750546,-3.533741007186876,-19.765793297223496,31.658414471979558,6.399993896484403,-3.381362608253937,-5.700005340576155,-20.273376760937452,8.873366079785143,-12.986691050756804,1.586680369604494,8.140784448279021,77.90688596724719,55.28501852623604,7.286685710180653,2,-0.24999237060549717,11.150001525878906,-1.6249961853027628,-11.099998474121122,9.100006103515597,0,0.005546088249182679,-1.324318305537685,229.1000061035156,1.3636300583647596,230.3000030517578,-1.0465144337396566,232.8999938964844,0.005546088249182679
8389,2021-02-16,230.6000061035156,235.3950042724609,230.1000061035156,234.3000030517578,4252063.0,-0.01621155243991579,-1.253192173210067,-4.111135600691639,18.233585907986452,32.167223799417705,3.4377495019186313,10.89955739742004,0.6585912709308559,-15.672829776496457,31.033386864328588,5.2949981689453125,-4.780233808323317,-9.119993591308628,-24.28624318452654,6.046256001909285,-16.703118387917584,-1.5368687946996715,9.566247217804431,33.72101275704799,14.757288821915104,7.583124796608953,2,3.499992370605497,14.949989318847713,2.174991607666044,-7.300010681152315,12.0,1,0.052038159940955175,3.413798183674047,234.3999938964844,-1.324318305537685,229.1000061035156,1.3636300583647596,230.3000030517578,0.052038159940955175
8390,2021-02-17,231.6000061035156,234.1000061035156,229.3999938964844,229.8999938964844,4006851.0,0.004336513328413005,-2.4814747835522613,-0.459463137622,21.637395329911683,29.53261897422583,1.567975336921478,9.720613834248553,0.2350587311783272,-16.29362398131019,29.654137080611807,4.700012207031193,-6.066207378953607,-7.689994049072283,-23.28066439265723,7.900676294512664,-15.485329220864742,0.10534112272017637,6.571646198111978,50.64948962302795,32.99428635491958,7.795335171792467,2,0.9499893188476847,13.949989318847713,1.6999931335449503,-8.300010681152315,11.199996948242216,2,0.03497405281201171,-1.253192173210067,230.6000061035156,3.413798183674047,234.3999938964844,-1.324318305537685,229.1000061035156,0.03497405281201171
8391,2021-02-18,229.6999969482422,233.8000030517578,228.6000061035156,231.8999938964844,4947640.0,-0.008203838968916854,-1.3636464521409049,-1.2941065594371044,25.084712273102866,27.245949579526872,2.982065778872851,10.97848666516191,2.7593709409194673,-14.045558442353354,28.149608689575683,5.199996948242216,-6.6501117837076436,-8.825003051757818,-24.734201429815386,7.084195326299749,-16.779602240786602,-0.8704038627290345,6.796190496843735,25.974036268372387,6.776062125226105,7.954599189028785,2,2.5999984741210938,15.849998474121122,3.6000022888183594,-6.400001525878906,15.600006103515625,3,0.049194615593765256,-2.4814747835522613,231.6000061035156,-1.253192173210067,230.6000061035156,3.413798183674047,234.3999938964844,0.049194615593765256
8392,2021-02-19,230.8999938964844,231.5,228.6000061035156,229.8000030517578,6547627.0,0.005224192268982186,1.521730477068749,-0.4999965320885908,30.069886417898445,25.696922042932684,1.1155430059445735,9.053404961311173,2.065422248154647,-14.79278146604193,26.31446230057603,2.8999938964844034,-7.095523472823999,-6.870005798339804,-22.71864446321345,8.978632866533843,-14.794325130776627,1.0543135340970196,4.188803069106513,33.823410614751346,11.97388847280282,7.924319332436817,2,1.1000061035155966,14.650001525878906,2.4000053405761435,-7.599998474121122,14.5,4,0.06019926168341505,-1.3636464521409049,229.6999969482422,-2.4814747835522613,231.6000061035156,-1.253192173210067,230.6000061035156,0.06019926168341505
8393,2021-02-22,226.8999938964844,231.5,226.8999938964844,228.3999938964844,5327984.0,-0.017323517131807575,-5.133341471354129,-1.3636477132433167,29.86107063876159,24.53138754649502,4.490382804378214,11.91589393087932,6.319429799964951,-10.328332967287736,24.103804643550173,4.600006103515597,-7.495861793955015,-9.760005187988241,-25.375435171798387,5.855424795821904,-17.567720179893314,-1.952290196083169,7.0065950663307035,0.0,-21.740445319142843,7.807714991905078,2,4.70000457763669,18.25000000000003,6.80000686645505,-3.599998474121122,17.5,0,0.07095639725253,1.521730477068749,230.8999938964844,-1.3636464521409049,229.6999969482422,-2.4814747835522613,231.6000061035156,0.07095639725253
8394,2021-02-23,229.1000061035156,230.1999969482422,224.0,227.0,4591679.0,0.009695955338081097,1.8837276972647656,-1.4000040690103976,35.17915179927169,25.117925992597076,1.7711752123349527,8.398008057192584,4.330079247362164,-12.036009989801727,21.474248317546984,6.1999969482421875,-7.987562829703506,-6.44999313354495,-20.78750109425664,7.88751482716674,-13.618747113900781,0.7187608468108806,3.5453957473599758,50.495079421193545,26.896896825291535,7.168753980355843,2,0.5999908447265909,14.59999084472662,6.349990844726591,-5.800010681152315,13.399993896484403,1,0.0628546203092546,-5.133341471354129,226.8999938964844,1.521730477068749,230.8999938964844,-1.3636464521409049,229.6999969482422,0.0628546203092546
8395,2021-02-24,229.3000030517578,231.1999969482422,224.8999938964844,228.0,8827682.0,0.0008729678870103008,1.470593867152544,0.6190472730443459,39.99998890268661,26.75830568737141,1.1251371906851944,6.681889382705776,4.57307677021808,-11.758267839063762,18.045107137703376,6.300003051757784,-8.2885154152047,-5.069996643066418,-17.092972876991155,6.95297959085832,-11.081484760028786,0.941491473895951,-5.3000030517578125,54.08164695221353,27.24446685299272,6.011488116962375,2,0.399993896484375,14.399993896484403,8.549995422363281,-6.000007629394531,9.300003051757784,2,0.05800262919645793,1.8837276972647656,229.1000061035156,-5.133341471354129,226.8999938964844,1.521730477068749,230.8999938964844,0.05800262919645793
8396,2021-02-25,229.5,229.74200439453125,226.1999969482422,229.3000030517578,3520625.0,0.0008722064787634043,9.356660048631404,0.1538434451917321,37.96992524333777,29.150196835638525,0.8937088644959488,5.047360190814345,4.5760759784796505,-11.585484249031765,15.183397200491733,3.5420074462890625,-8.451530565149568,-3.794999694824213,-13.09320874823797,5.503209358589544,-8.444104221531092,0.8541048318826654,-5.5,73.33333333333333,43.483086421892146,4.649104526706881,2,0.1999969482421875,14.199996948242216,8.349998474121094,-6.200004577636719,12.5,3,0.0579520830141953,1.470593867152544,229.3000030517578,1.8837276972647656,229.1000061035156,-5.133341471354129,226.8999938964844,0.0579520830141953
8397,2021-02-26,226.1999969482422,232.33200073242188,226.0,227.8000030517578,6926332.0,-0.014379098264739931,-5.332000732421875,-8.000152590218967,36.20071174922191,30.470714251353222,4.178498752730434,7.287592999963124,7.951424429541362,-7.904953157187208,13.038540722093117,6.332000732421875,-8.326752269815245,-6.185002899169916,-14.40725074669345,2.0372449483536172,-10.296126822931683,-2.0738789754081495,-2.0559970092773483,26.404185727942338,-6.159063423525783,4.111123923761771,2,3.4975051879882812,17.50000000000003,10.72500228881836,-2.9000015258789062,17.90000915527341,4,0.08443857807781474,9.356660048631404,229.5,1.470593867152544,229.3000030517578,1.8837276972647656,229.1000061035156,0.08443857807781474
8398,2021-03-01,224.1999969482422,244.0,223.0,226.1999969482422,6684686.0,-0.008841733098951532,-8.54546778657086,1.2499952316466079,34.12160124544759,32.2360492888489,5.1176468030581646,8.286934678322666,9.930935796112067,-5.522611437023244,11.54711605801572,21.0,-7.841867167919901,-7.280002593994141,-14.867137567908742,0.3071323799204606,-11.073570080951441,-3.48643510703684,8.132003784179688,5.714271182105655,-27.319135776825604,3.7935674869572953,3,9.300003051757812,19.00000000000003,13.000003814697266,-0.9000015258789062,20.5,0,0.09455841764857986,-5.332000732421875,226.1999969482422,9.356660048631404,229.5,1.470593867152544,229.3000030517578,0.09455841764857986
8399,2021-03-02,221.3000030517578,226.8509979248047,221.3000030517578,223.8000030517578,6729561.0,-0.012934852524346119,-3.4407958984375,1.25,31.76100493128024,33.36089480011207,7.330593450402574,10.363626936993654,12.889153169329234,-2.257249321931738,11.086674967836544,5.550994873046875,-7.061244108619547,-9.319996643066418,-17.437448390636177,-1.2025448954966578,-13.378722516851298,-5.261270769281538,22.699996948242188,0.0,-34.264633477750536,4.058725873784873,3,11.349998474121094,21.04999542236331,16.42499542236328,2.4749984741210938,24.300003051757784,1,0.10438314742961818,-8.54546778657086,224.1999969482422,-5.332000732421875,226.1999969482422,9.356660048631404,229.5,0.10438314742961818
8400,2021-03-03,222.8999938964844,223.6999969482422,221.5,223.1000061035156,8961790.0,0.0072299630486329924,2.142866485013624,0.08000488281247727,37.986987411983314,34.79448092665435,4.879897512941426,7.967104645910865,11.412311169477448,-3.535542215717811,10.601351069003764,2.399993896484375,-6.844736942407081,-6.955005645751925,-14.947495346089227,1.0374840545853772,-10.951250495920561,-2.958760795583288,21.100006103515597,7.04841876575886,-27.904467732308007,3.996244850168651,3,9.750007629394503,19.45000457763672,16.600006103515597,2.833503723144503,22.200012207031193,2,0.08793183777572433,-3.4407958984375,221.3000030517578,-8.54546778657086,224.1999969482422,-5.332000732421875,226.1999969482422,0.08793183777572433
8401,2021-03-04,222.8999938964844,224.1000061035156,218.8999938964844,221.6999969482422,9397882.0,0.0,1.8888785280442304,-5.999618553556928,39.526997768915905,35.8452710767674,4.262082053608765,7.409778027538806,11.73142660335418,-3.208981511313908,10.337903294387246,5.200012207031193,-6.029147583192184,-6.360005187988264,-14.571268544545148,1.85125816856862,-10.465636866266692,-2.2543735097098363,20.192006225585914,15.936251104894136,-20.624348518941165,4.105631678278437,3,8.550003051757784,16.50000000000003,21.72500228881836,7.533500671386719,19.90000915527341,3,0.07043522941648139,2.142866485013624,222.8999938964844,-3.4407958984375,221.3000030517578,-8.54546778657086,224.1999969482422,0.07043522941648139
8402,2021-03-05,229.6999969482422,232.1000061035156,222.1999969482422,222.6000061035156,10603533.0,0.03050696831744082,-1.5063285271422566,5.916674084152319,42.44373258547252,37.24334462640195,-3.046403270335645,0.1280354384242628,5.416729886748925,-9.676291354674504,10.413024750510287,9.900009155273409,-5.298858310983093,0.7499977111816349,-6.851249928579961,8.35124535094323,-3.050626108699163,4.550621531062433,11.940482800292983,43.02789014160876,11.214113542989779,3.8006238198807965,3,1.75,4.8000030517578125,14.924999237060575,2.849998474121122,11.100006103515625,4,0.05354812022278499,1.8888785280442304,222.8999938964844,2.142866485013624,222.8999938964844,-3.4407958984375,221.3000030517578,0.05354812022278499
8403,2021-03-08,226.1999969482422,230.8000030517578,222.8999938964844,229.1000061035156,5325253.0,-0.015237266201569177,1.5079381995121943,-0.4084525203898462,42.85712870242346,38.096453171196586,0.38427012438464203,3.1848839982027357,9.171496869003931,-5.823848417582724,10.570494582517526,7.900009155273409,-4.797401774336379,-2.3650024414062614,-9.685423119492214,4.955418236679691,-6.0252127804492375,1.2952078976367147,14.07605364916995,55.303002279568524,22.750196650959943,3.6602103390429734,3,5.25,6.5,18.59999847412115,7.295997619628935,18.300003051757812,0,0.07913355170985792,-1.5063285271422566,229.6999969482422,1.8888785280442304,222.8999938964844,2.142866485013624,222.8999938964844,0.07913355170985792
8404,2021-03-09,230.8000030517578,233.89599609375,226.1999969482422,226.1999969482422,10010123.0,0.02033601311041644,-2.3460821452502105,-1.5862039935808212,48.837205176099275,39.07836609046466,-4.413341896106715,-1.724039219943819,4.7979206752596895,-10.033101128253605,11.081894913317338,7.6959991455078125,-4.48175140690671,2.3750038146972656,-4.640731922706777,9.390739552101309,-1.1328640540047559,5.882871683399287,8.193484143598653,79.35454395601037,47.06295488794656,3.5078678687020277,3,0.649993896484375,0.649993896484375,14.299995422363281,4.099990844726619,17.899993896484375,1,0.0602252760515225,1.5079381995121943,226.1999969482422,-1.5063285271422566,229.6999969482422,1.8888785280442304,222.8999938964844,0.0602252760515225
8405,2021-03-10,235.3999938964844,236.1999969482422,229.5,230.6999969482422,7114356.0,0.019930635978782973,1.1269821278492143,1.0217371113160418,57.68193848362151,41.26858978382952,-9.003910283917548,-6.458251093000314,0.3728713031648567,-14.27389487836038,11.604983577960772,6.6999969482421875,-3.7208623386133866,6.8499946594238565,-0.5784014414325327,14.278390760280246,3.135796608995662,10.564192709852051,2.3878837009397387,95.37570571886981,59.712060074416506,3.7141980504281893,3,-3.949996948242216,-3.949996948242216,10.625003814697266,-0.4999999999999716,19.300003051757784,2,0.043330554254460196,-2.3460821452502105,230.8000030517578,1.5079381995121943,226.1999969482422,-1.5063285271422566,229.6999969482422,0.043330554254460196
8406,2021-03-11,234.8999938964844,237.5,234.1999969482422,236.0,4894733.0,-0.0021240442351917466,-1.64000244140625,-0.2340440037789802,55.49450641581883,43.41234474678473,-8.557253844803,-5.898374302987577,1.035938663506812,-13.397991470777782,12.739750476229123,3.3000030517578125,-3.254566050162026,6.119995117187528,-1.804809366974979,14.044799601350036,2.1575928751062747,10.082397359268782,-16.0,83.00649944499925,45.16400778269036,3.962402242081249,3,-3.449996948242216,-3.449996948242216,11.125003814697266,2.842170943040401e-14,13.600006103515597,3,0.04342278617310713,1.1269821278492143,235.3999938964844,-2.3460821452502105,230.8000030517578,1.5079381995121943,226.1999969482422,0.04342278617310713
8407,2021-03-12,236.3000030517578,239.6000061035156,232.8999938964844,234.1999969482422,6486501.0,0.00596002210153479,-1.8510616193753755,-1.9090858648911577,63.90533773159609,46.721648800801226,-9.35800535971157,-7.09508966868637,-0.023407190379771237,-14.434090710975369,14.154241941640395,6.700012207031193,-2.97126963281886,7.1600044250488395,-1.4504917499141072,15.770500600011786,2.8547563375673803,11.465252512530299,-17.02800903320309,80.23951712820673,36.05656601292456,4.30524808748147,3,-7.0500030517578125,-4.850006103515625,9.624996185302734,-1.4000091552733807,13.300003051757784,4,0.027507405484782366,-1.64000244140625,234.8999938964844,1.1269821278492143,235.3999938964844,-2.3460821452502105,230.8000030517578,0.027507405484782366
8408,2021-03-15,235.6999969482422,237.3000030517578,233.6000061035156,236.5,4118459.0,-0.002539170951192049,2.0833190282731806,-0.38095272695566246,60.2484339600021,49.88691869288144,-7.772539516406027,-6.738166242861155,0.9011948699341588,-13.474759162977847,15.16971009405284,3.699996948242216,-2.6434643057265816,6.494998168945301,-2.3003305929806857,15.290326930871288,2.0973337879823077,10.892662549908295,-15.614882446289045,70.89547395019049,26.37451504396241,4.397664380962997,3,-6.4499969482421875,-4.25,10.22500228881836,-0.8000030517577557,13.0,0,0.021637701186035807,-1.8510616193753755,236.3000030517578,-1.64000244140625,234.8999938964844,1.1269821278492143,235.3999938964844,0.021637701186035807
8409,2021-03-16,242.6000061035156,242.6000061035156,236.6000061035156,236.6000061035156,6426392.0,0.029274540706882624,1.0,-7.499971389879647,67.09511558039671,53.121155156038476,-12.665293064158249,-13.379019753481288,-5.574452182167192,-20.000412630689112,16.42208101930477,6.900009155273409,-1.77211532152441,12.795007324218716,2.155163994095375,23.434850654342057,7.475085659157031,18.1149289892804,-21.73429593749995,100.0,54.34666434513462,5.319921665061671,3,-11.850006103515597,-11.150009155273409,3.2499923706055256,-7.700012207031165,-0.4000091552734091,1,0.007831796573301464,2.0833190282731806,235.6999969482422,-1.8510616193753755,236.3000030517578,-1.64000244140625,234.8999938964844,0.007831796573301464
8410,2021-03-17,239.6999969482422,244.3999938964844,237.3999938964844,242.6999969482422,5894729.0,-0.011953870908131825,1.1875020861645373,-0.5,62.2596054211222,55.64700045072807,-7.969688721056315,-10.372888888941304,-2.4974713150115804,-16.779028538545248,17.922923226261155,7.0,-0.6228874060778082,9.489998626708996,-2.0187002234345073,20.9986974768525,3.7356492016372442,15.244348051780747,-17.530229025976553,59.13046131963291,16.27709657563161,5.754349425071756,3,-6.400001525878906,-8.050003051757784,4.924999237060604,-4.800003051757756,3.400009155273409,2,0.03754693414511534,1.0,242.6000061035156,2.0833190282731806,235.6999969482422,-1.8510616193753755,236.3000030517578,0.03754693414511534
8411,2021-03-18,241.0,243.8999938964844,238.8000030517578,240.0,4457802.0,0.005423458774755474,-2.000000000000017,-0.3333333333333333,68.68686245943036,58.56290377005672,-7.188106771574667,-11.365640158694134,-4.117554470099833,-17.729270819862336,19.650258507026823,5.099990844726591,1.040471722641712,10.225001525878895,-2.247433260968023,22.697436312725813,3.988784132455436,16.461218919302354,-17.051813999796877,70.43483568274432,24.44735031212953,6.236217393423456,3,-7.350006103515597,-9.350006103515597,1.574996948242216,-6.100006103515568,1.1000061035155966,3,0.056846460366150264,1.1875020861645373,239.6999969482422,1.0,242.6000061035156,2.0833190282731806,235.6999969482422,0.056846460366150264
8412,2021-03-19,244.8000030517578,247.1999969482422,240.0010070800781,241.1999969482422,16746868.0,0.01576764751766735,-1.4004691109279308,3.600006103515625,74.87921975296996,62.12091388678411,-9.634043447556593,-14.831304629310466,-8.016324564192189,-21.141091660686016,21.573758323778446,7.198989868164091,2.570617646497965,13.330004119873053,-0.6319167026165644,27.29192494236267,6.349043708628244,20.31096453111786,-19.215672419852183,82.35297417560413,29.97941712852142,6.980960411244803,3,-8.100006103515625,-11.750007629394531,-3.0250015258789062,-9.90000915527338,-9.800003051757812,4,0.015114366430215798,-2.000000000000017,241.0,1.1875020861645373,239.6999969482422,1.0,242.6000061035156,0.015114366430215798
8413,2021-03-22,243.0,244.8000030517578,241.8000030517578,244.6000061035156,19686569.0,-0.007352953551137187,2.0,-0.44444538634339903,76.92305071025254,65.24156339057892,-5.811487268798544,-12.39898785098893,-6.134942108645589,-18.87640330082587,23.92577949443046,3.0,4.141577631134339,10.725000762939459,-3.9650447443846417,25.41504627026356,3.3799780092774085,18.07002351660151,-15.254102736460709,60.377353058454275,1.3219326190799947,7.345022753662047,3,-4.650001525878906,-9.950004577636719,-2.595752716064453,-8.100006103515568,-7.600006103515597,0,0.02716051894450855,-1.4004691109279308,244.8000030517578,-2.000000000000017,241.0,1.1875020861645373,239.6999969482422,0.02716051894450855
8414,2021-03-23,243.5,244.8000030517578,240.6999969482422,242.6000061035156,3111401.0,0.002057613168724215,1.3428606305803572,-0.5624940395582875,76.27548935116744,67.30751348697291,-4.8282875586401985,-12.400650181491983,-6.504165398344753,-18.912076514450575,26.350286469581697,4.100006103515625,5.255077582701148,10.505001068115234,-4.922860913605945,25.932863049836413,2.7910700772546306,18.218932058975838,-13.808692767990408,62.2449408566405,-3.249018790995578,7.713930990860591,3,-3.4500045776367188,-10.450004577636719,-3.6500015258789062,-8.600006103515568,-5.8000030517578125,1,0.021355223606744023,2.0,243.0,-1.4004691109279308,244.8000030517578,-2.000000000000017,241.0,0.021355223606744023
8415,2021-03-24,242.6000061035156,243.3000030517578,239.3999938964844,242.8000030517578,3401288.0,-0.003696073496855856,5.500031789224677,-0.22222033840835254,74.56358381062981,69.42629986417413,-3.12856876902228,-11.018066742508154,-5.645570061169451,-17.54029174058948,28.966657566407015,4.100006103515597,6.716335431244147,8.940007019042952,-6.956689489533602,24.836703527619505,0.9916587647546748,16.88835527333123,-11.157829899882756,45.23816443900261,-25.42881181194557,7.948348254288275,3,-2.5500106811523153,-9.550010681152315,-2.775009155273409,-7.700012207031165,-4.0,2,-0.0016488423133127483,1.3428606305803572,243.5,2.0,243.0,-1.4004691109279308,244.8000030517578,-0.0016488423133127483
8416,2021-03-25,242.8000030517578,246.1000061035156,241.0,242.3999938964844,2932393.0,0.0008243897082049756,-2.1875068545406684,-2.000076295109057,69.55223010415139,70.0537323500136,-2.3357284840147656,-10.720202493310069,-5.953194474482103,-17.351961011450584,31.827555625499095,5.100006103515597,7.741123866566255,8.47500381469726,-7.797272482818698,24.747280112213218,0.3388656659392666,16.611141963455253,-9.78204477366404,43.589843910473775,-29.31033974141114,8.136138148757981,3,-2.4000015258789062,-9.750007629394531,-3.7500076293945312,-6.850006103515597,3.1999969482421875,3,0.0012355973969813139,5.500031789224677,242.6000061035156,1.3428606305803572,243.5,2.0,243.0,0.0012355973969813139
8417,2021-03-26,245.3000030517578,245.6000061035156,240.8999938964844,243.1000061035156,4467549.0,0.010296540233020846,2.3571479174500687,5.499866488651997,79.38459718243203,72.17997270806137,-3.827303582772487,-12.349052309497267,-8.392144110238178,-19.46271753780212,34.444977448150304,4.700012207031193,8.161699044485317,10.020003509521473,-6.484749684120402,26.524756703163348,1.7676269127005355,18.27238010634241,-10.863840906649187,88.05967769852364,12.399296559007297,8.252376596820943,3,-3.4000015258789062,-12.250007629394531,-6.375007629394531,-9.350006103515597,1.0,4,-0.013045238110196977,-2.1875068545406684,242.8000030517578,5.500031789224677,242.6000061035156,1.3428606305803572,243.5,-0.013045238110196977
8418,2021-03-29,245.3999938964844,247.1999969482422,240.9199981689453,244.3000030517578,3548383.0,0.0004076267569612657,1.6723416412623897,0.4999965320885908,76.07139801494165,73.17733742301081,-2.6894783313875905,-11.361887893290913,-8.457677894334324,-19.17851193342335,35.54780161279567,6.279998779296875,8.795192376152244,9.059994506835977,-7.169338943407752,25.289327957079706,0.9453277817140986,17.174661231957856,-9.687448271062436,76.92304682685808,1.658489888137325,8.114666725121866,3,-3.099998474121122,-12.349998474121122,-6.624996185302763,-9.449996948242188,5.800003051757784,0,-0.04237976428341461,2.3571479174500687,245.3000030517578,-2.1875068545406684,242.8000030517578,5.500031789224677,242.6000061035156,-0.04237976428341461
8419,2021-03-30,244.3999938964844,249.1999969482422,243.0,249.1999969482422,7452830.0,-0.0040749797264535426,1.5833304193303304,-4.363675456726963,68.4426044975861,73.86433732039569,-1.5726833482342215,-9.004212240198171,-7.411564044739123,-17.622188173682844,37.12008732364303,6.1999969482421875,9.029877585262284,6.904994964599638,-8.055936950444703,21.86592687964398,-0.5754709929225328,14.385460922121808,-7.53870313878042,51.020392275318436,-20.803825084693024,7.480465957522175,3,-0.3999938964844034,-10.349998474121122,-6.024997711181641,-7.649993896484403,11.700012207031165,1,-0.03682487817005409,1.6723416412623897,245.3999938964844,2.3571479174500687,245.3000030517578,-2.1875068545406684,242.8000030517578,-0.03682487817005409
8420,2021-03-31,242.5,246.1999969482422,242.24099731445312,244.8000030517578,8170563.0,-0.007774115973542717,-1.809785522062367,0.4791669978033744,64.72868354595073,73.42453966334241,0.8563099344026455,-5.861045293874469,-5.551059468251992,-15.217575614429165,38.69603401226669,3.9589996337890625,9.495848518125172,4.025000762939442,-9.399391016966064,17.449392542844947,-2.6871951270132968,10.73719665289218,-4.158064499431418,19.277174882203756,-49.02032573144264,6.71219588995275,3,1.7999954223632812,-8.450004577636719,-5.8000030517578125,-3.050003051757784,11.399993896484403,2,-0.01979382701755794,1.5833304193303304,244.3999938964844,1.6723416412623897,245.3999938964844,2.3571479174500687,245.3000030517578,-0.01979382701755794
8421,2021-04-01,238.6000061035156,243.8999938964844,237.9179992675781,242.8000030517578,4502668.0,-0.016082449057667647,-1.1502455826657838,1.8260832067297927,54.06360919387766,71.11169404566547,4.894803907858858,-0.7636930749335988,-1.8914294654727257,-10.781818732403991,40.453084443888855,5.981994628906307,8.953903068869352,-0.6599937438965071,-11.909585229620916,10.589597741827902,-6.2847894867587115,4.964801998965697,10.599990844726591,6.0450893116772475,-58.23264433035072,5.624795742862199,4,4.95899200439456,-4.550010681152315,-1.900009155273409,0.8499908447266193,20.699981689453153,3,0.0,-1.809785522062367,242.5,1.5833304193303304,244.3999938964844,1.6723416412623897,245.3999938964844,0.0
8422,2021-04-06,242.0,242.8999938964844,239.8999938964844,240.8999938964844,7345860.0,0.014249764499206785,1.0689698717206284,-0.26190640542631144,60.12862525138981,69.24564677245851,1.1799445365243741,-3.367613456175377,-5.5294727334246545,-13.74618164434662,41.29423417081829,4.299987792968807,8.896679088930853,2.125,-8.233598335172786,12.483598335172786,-3.0542991675864073,7.304299167586407,6.97435699462892,36.18154202795072,-26.133047001017616,5.179299167586393,4,1.5589981079101562,-7.950004577636719,-5.3000030517578125,-2.550003051757784,17.20001220703125,1,0.016528925619834656,-1.1502455826657838,238.6000061035156,-1.809785522062367,242.5,1.5833304193303304,244.3999938964844,0.016528925619834656
8423,2021-04-07,244.1000061035156,245.66000366210938,240.8999938964844,242.6999969482422,4955598.0,0.008677711171552138,1.1061970204879306,1.27272853377723,52.85171235022591,66.64300488346501,-0.8354756395497134,-4.277127866493203,-7.9479717685413505,-15.451404551336822,42.309643916882564,4.760009765624972,8.51817394919226,3.3300056457519247,-4.935357837847079,11.595369129350928,-0.802676096047577,7.462687387551426,4.653223736572301,54.79532092558992,-2.638621686125596,4.132681741799495,4,-0.5410079956054403,-10.050010681152315,-7.4012565612792685,-4.650009155273381,14.899993896484403,2,0.00901268698579738,1.0689698717206284,242.0,-1.1502455826657838,238.6000061035156,-1.809785522062367,242.5,0.00901268698579738
8424,2021-04-08,244.6999969482422,245.8000030517578,242.6999969482422,244.8000030517578,3730912.0,0.002457971444999263,1.9523781843547003,-0.07143246395134803,60.416679912160056,65.07112667252392,-1.3939330087748942,-3.986776748411387,-8.936973561176075,-15.53734532400577,43.036957684289625,3.100006103515625,7.4877265985460895,3.234996795654297,-3.736911375138334,10.206904966446928,-0.2509572897420185,6.720950881050612,3.8365282803955267,81.8884276736513,23.65002888557732,3.4859540853963122,4,-1.1409988403320312,-10.650001525878906,-6.349998474121094,-5.249999999999972,19.800003051757812,3,0.026563138868264335,1.1061970204879306,244.1000061035156,1.0689698717206284,242.0,-1.1502455826657838,238.6000061035156,0.026563138868264335
8425,2021-04-09,245.6000061035156,246.3000030517578,241.8999938964844,245.1000061035156,3807204.0,0.003678010488344041,3.6316034629529788,-4.999694842844065,59.74578572500001,63.9815217415071,-2.037952374457575,-4.304120221458362,-10.275136420994926,-15.97033374924709,43.474139290514586,4.400009155273409,6.505957238817928,3.6250053405761378,-2.9604267908832753,10.21043747203555,0.3322892748464312,6.917721406305844,2.724148605900922,91.64881135506765,33.50930000532718,3.2927160657297025,4,-2.0410079956054403,-11.550010681152315,-8.100006103515597,-6.150009155273381,18.399993896484403,4,0.042752441934282404,1.9523781843547003,244.6999969482422,1.1061970204879306,244.1000061035156,1.0689698717206284,242.0,0.042752441934282404
8426,2021-04-12,245.1000061035156,246.3999938964844,243.6000061035156,245.8000030517578,5203774.0,-0.002035830568299146,1.9473887099753164,-1.3999938964844318,50.73892477256474,60.798669251521844,-1.315752239349905,-3.162945940452886,-10.166882096129797,-15.057364228660362,43.80361665038639,2.799987792968807,5.508799227294105,2.6150047302245696,-3.1979667260206384,8.427976186469778,-0.2914809978980486,5.521490458347188,3.016025497064163,80.00018780047989,23.893951889193914,2.906485728122604,4,-1.5410079956054403,-11.050010681152315,-7.600006103515597,-5.650009155273381,17.699981689453153,0,0.03590366207193085,3.6316034629529788,245.6000061035156,1.9523781843547003,244.6999969482422,1.1061970204879306,244.1000061035156,0.03590366207193085
8427,2021-04-13,242.8000030517578,248.3999938964844,241.3999938964844,245.3999938964844,5235194.0,-0.009383937145992616,-1.5925881970641282,3.7142888283377644,49.51923747035354,57.84842919101206,0.6619426042426255,-0.36998011684869425,-8.080657427093655,-12.409458534249382,43.701574867222995,7.0,4.544352739908788,-0.009998321533203125,-5.041228123854495,5.021231480788089,-2.525613222693835,2.5056165796274286,-4.882003784179716,25.333455403645456,-28.9836389905233,2.515614901160643,4,0.7589950561523438,-7.100006103515625,-7.375007629394503,-3.3500061035155966,19.999984741210938,1,0.06795710269284316,1.9473887099753164,245.1000061035156,3.6316034629529788,245.6000061035156,1.9523781843547003,244.6999969482422,0.06795710269284316
8428,2021-04-14,240.8000030517578,243.0,238.3999938964844,243.0,4069407.0,-0.008237232186416699,3.1818295313464255,0.8461556519340491,43.94618772712876,55.12660510540569,2.168896561487145,2.1414850154570217,-6.254384292542511,-10.159069947987803,43.30489142248201,4.600006103515597,3.894645920546452,-2.264998626708973,-6.16979932931082,1.6398020758928737,-4.217398978009896,-0.31259827540804963,-2.6723638916015773,24.00009155273409,-28.103244896312034,1.952400351300924,4,2.3589935302734375,-4.750007629394531,-7.825004577636719,-1.3500061035155966,23.800003051757756,2,0.07641199718472813,-1.5925881970641282,242.8000030517578,1.9473887099753164,245.1000061035156,3.6316034629529788,245.6000061035156,0.07641199718472813
8429,2021-04-15,244.5,245.6000061035156,241.21499633789062,242.3000030517578,5401112.0,0.01536543563683801,-1.006864692921951,-1.0,53.784852080790245,53.910623831498974,-1.693513751196491,-1.4850079258500273,-9.966191491497028,-13.64050603436283,42.52617511829623,4.800003051757784,2.73368852022449,1.33999862670899,-2.609364438825338,5.289361692243318,-0.634682906058174,3.314680159476154,-6.166913745117199,61.00006103515596,7.696684611631234,1.9746815327671698,4,-1.34100341796875,-6.8000030517578125,-12.425003051757812,-5.050003051757784,19.70001220703125,3,0.059304703476482645,3.1818295313464255,240.8000030517578,-1.5925881970641282,242.8000030517578,1.9473887099753164,245.1000061035156,0.059304703476482645
8430,2021-04-16,248.6999969482422,249.0,243.5,244.8000030517578,6934459.0,0.017177901628802505,1.4444444444444444,1.7727269574625986,60.13745506256631,54.58549559468659,-5.499929534417532,-5.24509490923856,-14.119766386036247,-17.544205643156403,41.733413640021354,5.5,1.89885584953268,5.0899955749511605,0.7672796569859202,9.4127114929164,2.9286376159685403,7.251353533933781,-10.300003051757784,97.16978416023446,40.87639133319146,2.161357958982619,4,-5.0,-9.349998474121094,-17.25,-9.249999999999972,16.699996948242244,4,0.0635303709112871,-1.006864692921951,244.5,3.1818295313464255,240.8000030517578,-1.5925881970641282,242.8000030517578,0.0635303709112871
8431,2021-04-19,254.6999969482422,255.1999969482422,247.01499938964844,248.5,9730787.0,0.02412545264827126,1.2736113966248392,1.5897452951993427,64.41717934988145,55.0620016056301,-10.030823828829,-10.71548903278881,-19.89305795096169,-23.149335313428878,41.18414641765825,8.18499755859375,1.6167494226740757,10.404995727539074,3.9887450569036673,16.82124639817448,7.196870392221371,13.613121062856777,-15.87600280761717,97.02381006444112,42.90011852993095,3.2081253353177086,4,-7.900001525878906,-10.650001525878906,-23.25,-13.550003051757756,8.500015258789062,0,0.03651355776673881,1.4444444444444444,248.6999969482422,-1.006864692921951,244.5,3.1818295313464255,240.8000030517578,0.03651355776673881
8432,2021-04-20,248.5,254.63800048828125,247.3999938964844,253.3000030517578,5653466.0,-0.024342351874869106,-1.0679973754940109,-0.7741944216793044,54.00517773934817,55.19016442664369,-3.1422833257803404,-4.452359767512405,-13.56918425511438,-16.66475084495883,40.31060623378209,7.300003051757784,1.4251953777039716,4.019998931884771,-2.665283949012803,10.705281812782346,0.6773574914359983,7.362640372333544,-8.69344569091794,60.11907302873277,8.512549954948113,3.342641440448785,4,-1.7000045776367188,-4.450004577636719,-17.050003051757812,-7.350006103515568,17.5,1,0.057545222506916405,1.2736113966248392,254.6999969482422,1.4444444444444444,248.6999969482422,-1.006864692921951,244.5,0.057545222506916405
8433,2021-04-21,249.6000061035156,249.8000030517578,246.6000061035156,248.3000030517578,4625959.0,0.0044265839175678945,2.764709050273346,-0.27083379692471427,56.7010487667905,54.777316521602636,-3.7772911488549994,-5.304523340920127,-14.465501531612205,-17.48046414439341,39.31123295714221,3.199996948242216,1.9236044912995283,4.790004730224581,-2.230833854585171,11.810843315034333,1.2795854378197191,8.300424022629443,-8.869845236083933,59.95716410207711,7.934605770421214,3.5104192924048716,4,-2.8000106811523153,-5.20000457763669,-19.250007629394503,-8.450012207031165,15.999999999999972,2,0.052884540731857,-1.0679973754940109,248.5,1.2736113966248392,254.6999969482422,1.4444444444444444,248.6999969482422,0.052884540731857
8434,2021-04-22,248.6999969482422,250.1999969482422,247.1999969482422,250.1999969482422,4550947.0,-0.0036058058223770173,3.0,-1.1538434451917574,58.201053502234934,54.60567960796207,-2.5146551786985185,-4.210862036324016,-13.358391129169831,-16.234640902784406,38.581136609890684,3.0,1.9514482292439084,3.629995727539068,-3.5694456561020615,10.829437111180198,0.03027503571851753,7.229716419359619,-7.101645915961882,44.44442995366283,-11.236049820942846,3.599720691820561,4,-1.9000015258789062,-2.7999954223632812,-18.349998474121094,-7.550003051757756,19.199996948242244,3,0.06393248633043758,2.764709050273346,249.6000061035156,-1.0679973754940109,248.5,1.2736113966248392,254.6999969482422,0.06393248633043758
8435,2021-04-23,242.1999969482422,248.8000030517578,241.6999969482422,248.6999969482422,6738041.0,-0.02613590703562707,1.1194009455877127,4.333333333333333,54.45543320409953,55.01862498924371,3.8580492614133277,2.37963907734391,-6.699983532522225,-9.423113226446901,37.661235385286304,7.100006103515625,1.981221059523591,-2.85000381469726,-10.080492484243877,4.380484854849357,-6.465248149470568,0.7652405200760484,13.0,3.7037037037037033,-55.84885200426911,3.615244334773312,4,4.599998474121094,4.099998474121094,-11.099998474121094,-1.0500030517577557,25.699996948242244,4,0.09083408561516393,3.0,248.6999969482422,2.764709050273346,249.6000061035156,-1.0679973754940109,248.5,0.09083408561516393
8436,2021-04-26,243.1000061035156,243.6999969482422,239.1820068359375,242.0,6900341.0,0.003715975089238821,2.928707905421543,-0.16923170823316872,51.451194452407066,55.23328687613855,2.955285067076346,1.584495704723139,-7.344042584930975,-9.916975999906924,36.19473522804025,4.5179901123046875,1.7703821504296684,-1.9649948120117529,-9.177050943124215,5.247061319100709,-5.571022877567998,1.6410332535444923,11.82999084472658,25.34938455402361,-35.62442877178076,3.6060280655562336,4,3.6999893188476847,3.4589920043945597,-10.625011444091768,-1.9500122070311647,26.699981689453153,0,0.09173174509700832,1.1194009455877127,242.1999969482422,3.0,248.6999969482422,2.764709050273346,249.6000061035156,0.09173174509700832
8437,2021-04-27,242.1000061035156,244.0,240.8000030517578,243.1999969482422,6473229.0,-0.0041135334220196995,1.3703707889933143,-0.9999861284505996,47.28261004774173,55.60400046731777,4.297473614233553,2.45851742679352,-6.055750025834925,-8.592357034636649,34.69585563092038,3.1999969482421875,1.4802113794166303,-2.8049949645996435,-10.136100991441623,4.526111062242336,-6.470547978020647,0.8605580488213604,12.200071240234394,26.48395249800895,-33.814373472130825,3.6655530134209937,4,5.090995788574247,4.45899200439456,-9.450012207031193,-0.9500122070311647,23.299987792968835,1,0.08715409158021181,2.928707905421543,243.1000061035156,1.1194009455877127,242.1999969482422,3.0,248.6999969482422,0.08715409158021181
8438,2021-04-28,235.0,250.0,233.6000061035156,250.0,12314103.0,-0.029326748965383453,1.186665852864587,13.636477132433168,38.79908842020906,53.93891561614208,11.720795028393127,9.211722881373532,1.085129325285834,-1.1067260421349374,32.700246188837426,16.399993896484403,1.2989189884640666,-9.385001373291004,-17.941258961459596,-0.8287437851224126,-13.6631301673753,-5.1068725792067085,18.695354523437487,8.433702822969611,-47.10396130394501,4.27812879408429,4,9.400001525878906,9.400001525878906,-0.12500381469726562,6.149993896484432,28.399993896484432,2,0.13191489361702136,1.3703707889933143,242.1000061035156,2.928707905421543,243.1000061035156,1.1194009455877127,242.1999969482422,0.13191489361702136
8439,2021-04-29,235.3999938964844,236.8000030517578,233.6999969482422,234.3999938964844,6606008.0,0.0017021016871676675,-1.5833449893823377,-0.06666666666666667,38.08410298679976,51.48854316327913,11.056975801810012,8.540791076224679,0.8540030649010362,-1.2537685533984302,30.39246196778061,3.100006103515625,1.313746792189903,-8.535007476806612,-17.987664782717644,0.9176498291044197,-13.261336129762128,-3.8086788238510962,17.089639721757777,10.975539407698577,-38.342183870711224,4.726328652955523,4,9.000007629394503,9.000007629394503,0.3000030517577841,5.750000000000028,28.200012207031165,3,0.12829232366212984,1.186665852864587,235.0,1.3703707889933143,242.1000061035156,2.928707905421543,243.1000061035156,0.12829232366212984
8440,2021-04-30,237.6999969482422,238.6000061035156,235.1000061035156,236.0,7211066.0,0.009770616446019176,-1.0000087193460165,1.6999969482421875,41.7040295842461,48.96485985598632,7.85898766562579,6.179575874778152,-1.2791623506020358,-3.2034452460306966,28.068384055472727,3.5,1.7007525114634063,-5.995004272460932,-15.836800406708306,3.8467918617864427,-10.915902339584619,-1.0741062053372445,13.65625901911639,24.999953479284457,-19.592427690061,4.920898067123693,4,6.41900634765625,6.700004577636719,-1.1500015258789062,3.4499969482422443,24.40000915527338,4,0.12705089329394537,-1.5833449893823377,235.3999938964844,1.186665852864587,235.0,1.3703707889933143,242.1000061035156,0.12705089329394537
8441,2021-05-04,238.6000061035156,241.8000030517578,238.1000061035156,238.8999938964844,28029127.0,0.0037863237981841102,-4.692356448659356,-0.1764637244078567,45.13889551162294,47.97971738623907,4.956224469213282,5.564881065373129,-1.9371835087240186,-3.715597034029088,27.047527547339122,4.100006103515625,1.554766227527466,-5.094995117187523,-14.936791251434897,4.746801017059852,-10.01589318431121,-0.17409705006383547,11.690874872012415,30.487816224564746,-15.857410707746396,4.920898067123693,5,3.2999954223633097,5.79999542236331,-2.0500106811523153,2.5499877929688353,15.699996948242216,1,0.12279961040846388,-1.0000087193460165,237.6999969482422,-1.5833449893823377,235.3999938964844,1.186665852864587,235.0,0.12279961040846388
8442,2021-05-05,246.0,246.6999969482422,239.1999969482422,239.6999969482422,5952641.0,0.031014223416549136,-1.054793661543478,-21.00086469989429,55.34978874749574,47.8295773840952,-3.1689353816316554,-1.6022247455162244,-9.042896971095388,-10.752617524386551,26.249969998832324,8.099990844726591,0.9946595454875364,2.1049987792968636,-7.754322305344772,11.964319863938499,-2.824661763023954,7.034659321617681,3.289428483207274,75.60974702034821,25.345883790096664,4.929660542320825,5,-4.099998474121094,-1.5999984741210938,-9.275001525878906,-4.850006103515568,6.3000030517578125,2,0.09674791785759651,-4.692356448659356,238.6000061035156,-1.0000087193460165,237.6999969482422,-1.5833449893823377,235.3999938964844,0.09674791785759651
8443,2021-05-06,246.3000030517578,249.1000061035156,244.3999938964844,246.1999969482422,8224614.0,0.0012195246006414528,-1.5405387571963594,0.01587397699557011,51.991152608390514,47.139588395890264,-4.454734292346615,-1.8223938796664925,-8.910114417611055,-10.791197536910488,25.16249735503962,4.700012207031193,-0.3069328621359375,2.295001983642578,-7.622866162333196,12.212870129618352,-2.663932089345309,7.253936056630465,-12.699996948242216,81.8181728106377,31.552790491412487,4.9589340729878915,5,-4.5,-1.9000015258789062,-8.825004577636719,-5.150009155273381,7.5,3,0.07754766791745804,-1.054793661543478,246.0,-4.692356448659356,238.6000061035156,-1.0000087193460165,237.6999969482422,0.07754766791745804
8444,2021-05-07,251.1999969482422,252.8000030517578,246.6999969482422,247.3000030517578,5498731.0,0.019894412650310445,-1.3921563934249657,38.99755874275252,52.72331009832107,46.947130273026005,-10.01611068686779,-6.546076686920742,-13.382385069965466,-15.435345641157198,24.171967680975342,6.5,-0.7128636925576757,6.8699958801269645,-3.556710337498771,17.2967020977527,1.6566427713140968,12.083348988939832,-17.28999084472659,90.96041593569585,44.701965252714686,5.213353108812872,5,-7.999992370605469,-6.799995422363281,-13.525001525878906,-10.050003051757756,2.600006103515625,4,0.04856686742219973,-1.5405387571963594,246.3000030517578,-1.054793661543478,246.0,-4.692356448659356,238.6000061035156,0.04856686742219973
8445,2021-05-10,256.10000610351557,256.20001220703125,251.6999969482422,252.1000061035156,7088285.0,0.019506406109881302,1.1428581808669294,1.0256426307758446,51.562509047126746,46.95949856132818,-14.23389770572814,-11.192989402796968,-17.795361205722656,-19.936648251926897,23.510483010855697,5.0000152587890625,-1.2479524139986893,11.24500503540034,-0.43322092801327017,22.92323099881395,5.40589205369352,17.08411801710716,-21.434400122070286,99.4474802773892,57.14805761973275,5.839112981706808,5,-11.19999694824213,-11.19999694824213,-17.075008392333928,-14.950012207031136,0.6999816894531818,0,0.029285434678859357,-1.3921563934249657,251.1999969482422,-1.5405387571963594,246.3000030517578,-1.054793661543478,246.0,0.029285434678859357
8446,2021-05-11,253.8999938964844,257.0,252.6009979248047,255.1000061035156,6084398.0,-0.008590441837560636,-1.3164809205081436,-0.3000030517578004,56.617631659256766,47.99672318482985,-11.556040403160324,-8.748438172165123,-15.130286233254253,-17.47121852522588,22.83137525724826,4.3990020751953125,-1.868538661332309,8.604993438720726,-3.7552948085539413,20.965281685995365,2.4248493150834065,14.785137562358045,-17.942323541503953,82.58423835938916,40.7816443090539,6.180144123637325,5,-8.599990844726591,-8.599990844726591,-14.724998474121122,-12.749999999999972,5.399993896484347,1,0.032296228452743936,1.1428581808669294,256.10000610351557,-1.3921563934249657,251.1999969482422,-1.5405387571963594,246.3000030517578,0.032296228452743936
8447,2021-05-12,259.29998779296875,259.89999389648443,253.3999938964844,253.3999938964844,5910680.0,0.021268192305218925,-1.2033921099048055,-4.916611566044662,60.75385123403251,50.43614127525467,-15.935416912240271,-13.543285249024422,-19.886495138650446,-22.618004263724202,22.897542468569316,6.500000000000028,-1.7057917332904253,13.17998809814452,-0.6001778910008966,26.960154087289936,6.289905103571812,20.070071092717228,-21.658931066386742,96.12899288054399,54.283799151772655,6.890082994572706,5,-12.49999237060544,-12.54998779296875,-20.49549102783203,-18.149993896484318,0.8000183105468182,2,-0.019282626211317266,-1.3164809205081436,253.8999938964844,1.1428581808669294,256.10000610351557,-1.3921563934249657,251.1999969482422,-0.019282626211317266
8448,2021-05-13,259.20001220703125,259.70001220703125,253.3999938964844,258.0,4923491.0,-0.00038555954741237297,4.727257594673299,0.2033921099047757,61.85103220706491,53.07691118861747,-13.456793498106492,-12.64232669069321,-19.066146992566075,-22.29955574451489,23.79568723427544,6.300018310546847,-1.4062664543980645,12.16001205444337,-2.550156114915751,26.870180223802492,4.80492796976381,19.51509613912293,-19.333061763459,94.69710718723769,50.98385952648018,7.355084084679562,5,-11.70001220703125,-12.45001220703125,-20.39551544189453,-18.050018310546818,10.899993896484318,3,-0.02662040443795266,-1.2033921099048055,259.29998779296875,-1.3164809205081436,253.8999938964844,1.1428581808669294,256.10000610351557,-0.02662040443795266
8449,2021-05-14,259.0,262.39999389648443,258.5,260.0,5390685.0,-0.0007716519969586111,-2.899993896484432,-0.8333248563145313,72.10525829706374,56.45482549004166,-10.680207153507126,-11.91099561467081,-18.039744088617198,-21.824130664541542,24.38727542272004,3.899993896484432,-0.7795261027202685,11.234999847412098,-4.351265844477666,26.82126553930189,3.441867001467216,19.02813269335698,-17.129745211136537,68.22434704485622,18.646695059717274,7.793132845944894,5,-8.75,-11.0,-20.19550323486328,-17.850006103515568,10.899993896484432,4,-0.02007720829437143,4.727257594673299,259.20001220703125,-1.2033921099048055,259.29998779296875,-1.3164809205081436,253.8999938964844,-0.02007720829437143
8450,2021-05-17,264.5,266.94000244140625,259.20001220703125,259.79998779296875,5093980.0,0.021235521235521304,-1.6237417886515284,-4.70001220703125,75.11736012957806,59.78576600314778,-13.386581983245804,-17.040270739132808,-22.683984903795874,-26.991585603274586,24.628823222861033,7.94000244140625,1.1259852859066655,15.944999694824219,-1.3489266354137044,33.23892602506214,7.298036529705257,24.59196285994318,-20.166176518222017,82.98345998439962,29.087735772344658,8.646963165118969,5,-11.430000305175781,-14.229995727539062,-25.69550323486328,-23.350006103515568,5.20001220703125,0,-0.04045367466254135,-2.899993896484432,259.0,4.727257594673299,259.20001220703125,-1.2033921099048055,259.29998779296875,-0.04045367466254135
8451,2021-05-18,264.0,266.60000610351557,263.39999389648443,265.79998779296875,3563335.0,-0.001890359168241984,-1.1333414713541716,-0.38297513148496853,76.00949016804978,62.08128838320935,-9.951161464455083,-16.66208808720242,-21.3163918620736,-26.06276906213941,24.06301985050941,3.2000122070311363,3.2266208746677876,14.979999542236328,-3.4710280805005027,33.43102716497316,5.754485730867941,24.205513353604744,-16.50131146387406,78.28655401765687,20.05909993350936,9.225513811368414,5,-8.330001831054688,-13.729995727539062,-25.19550323486328,-22.850006103515568,8.5,1,-0.02727277351148205,-1.6237417886515284,264.5,-2.899993896484432,259.0,4.727257594673299,259.20001220703125,-0.02727277351148205
8452,2021-05-19,262.79998779296875,264.79998779296875,261.0,263.29998779296875,4362552.0,-0.004545500784209233,1.1714215959821428,0.27777966159167206,88.39776024656864,66.12646700967359,-6.836376582972861,-15.110552675908593,-19.464060932786197,-24.39664702438961,23.247576650171712,3.79998779296875,5.159628767767913,13.064987945556652,-6.382567249348028,32.51254314046133,3.341210348104312,22.788765543008992,-12.579515310103574,69.42384020879953,4.6954879332567145,9.723777597452345,5,-5.979988098144531,-12.529983520507812,-23.99549102783203,-21.649993896484318,8.9000244140625,2,-0.013318113251805985,-1.1333414713541716,264.0,-1.6237417886515284,264.5,-2.899993896484432,259.0,-0.013318113251805985
8453,2021-05-20,262.79998779296875,265.07998657226557,259.0,263.70001220703125,6422766.0,0.0,2.3224214124906917,1.800048828125,88.268128327203,70.07589125732713,-4.749139315252933,-14.831349689974246,-18.685460087729012,-24.024801427960853,22.439035399279245,6.079986572265568,7.02832741175996,12.404988861083979,-7.900306664992286,32.71028438716027,2.2523410980458607,22.557636624122125,-10.238781115907813,50.94770792805953,-19.729874530274742,10.152647763038143,5,-3.4799880981445312,-12.529983520507812,-23.170490264892578,-23.399993896484318,7.20001220703125,3,-0.010273903405125684,1.1714215959821428,262.79998779296875,-1.1333414713541716,264.0,-1.6237417886515284,264.5,-0.010273903405125684
8454,2021-05-21,264.60000610351557,264.79998779296875,259.70001220703125,262.39999389648443,5622904.0,0.006849385061481916,2.923094980985023,-2.444391699443791,88.10195973671931,74.13583022283741,-4.971253170933494,-16.210209076690262,-19.81820275423894,-25.481843326301174,21.532942857632136,5.0999755859375,7.96947119010423,13.41000671386712,-7.83898116479503,34.65899459252924,2.7855127745360733,24.034500653198194,-10.025768019446275,70.52902243848371,-5.681656403761991,10.624493939331066,5,-4.829505920410099,-14.33000183105463,-24.995510101318303,-30.100006103515568,4.199981689453182,4,0.02078609173519186,2.3224214124906917,262.79998779296875,1.1714215959821428,262.79998779296875,-1.1333414713541716,264.0,0.02078609173519186
8455,2021-05-24,264.20001220703125,265.79998779296875,261.79998779296875,265.70001220703125,4995982.0,-0.0015116926956072474,3.706017521183398,-0.6818143986683665,86.78159861162662,77.48738210643407,-3.6894246496466394,-14.838288339415584,-18.890117541369875,-24.792005450168034,22.082403640748502,4.0,9.225708086486407,11.91001205444337,-9.654861010278125,33.474885119164895,1.1275755220826227,22.69244858680412,-7.894567112934794,68.42115830177896,-13.012462118523771,10.782436532360757,5,-4.0300140380859375,-13.930007934570312,-23.77051544189453,-30.15001678466797,7.5999755859375,0,0.021574494421243928,2.923094980985023,264.60000610351557,2.3224214124906917,262.79998779296875,1.1714215959821428,262.79998779296875,0.021574494421243928
8456,2021-05-25,265.39999389648443,266.0,262.70001220703125,265.0,3979804.0,0.004541944110558305,3.1249690057029507,-0.2666625976562879,83.91606600758708,80.0609615257179,-3.449313162351359,-15.05376534580705,-19.52105696286054,-25.697012721366008,23.247954568163365,3.29998779296875,10.229362221379688,11.994994354248092,-9.87307555061085,33.863064259107034,1.06095940181865,22.929029306677563,-7.605710773764599,91.42848423549188,8.875737008341048,10.934034952429469,5,-5.229995727539119,-15.129989624023494,-23.87499618530279,-31.34999847412115,6.800018310546818,1,0.016202028671575608,3.706017521183398,264.20001220703125,2.923094980985023,264.60000610351557,2.3224214124906917,262.79998779296875,0.016202028671575608
8457,2021-05-26,263.20001220703125,265.89999389648443,261.0,264.10000610351557,6580510.0,-0.008289305727381624,1.1777898341866713,-2.250019073776909,77.7049469018891,81.8225076029206,-0.7129042096347575,-11.796801811640648,-16.81099795070631,-23.13361583002012,24.25944078493318,4.899993896484432,10.970627089933657,8.74001235961913,-12.865972045553008,30.345996764791238,-2.062979842966911,19.543004562205198,-4.125328379695304,60.00017438616071,-21.710029667157627,10.802992202586056,5,-0.480010986328125,-12.930007934570312,-17.77501678466797,-26.15001678466797,8.79998779296875,2,0.035334298486481286,3.1249690057029507,265.39999389648443,3.706017521183398,264.20001220703125,2.923094980985023,264.60000610351557,0.035334298486481286
8458,2021-05-27,266.0,267.0599975585937,261.70001220703125,263.79998779296875,14888238.0,0.010638250999647658,1.4814704926602913,-2.444474585466907,76.05636300041763,82.26151923662658,-2.7344300019269667,-12.812154312238931,-19.038512679334247,-25.558200740129735,26.091842811072237,5.359985351562443,11.778743051556546,9.990000152587868,-10.134968259359766,30.114968564535502,-0.07248405338594921,20.052484358561685,-5.82417156669419,85.59783059393362,4.848787096075469,10.062484205973822,5,-2.970001220703125,-15.66999816894537,-20.57500457763672,-28.95000457763672,12.20001220703125,3,0.021428617319666277,1.1777898341866713,263.20001220703125,3.1249690057029507,265.39999389648443,3.706017521183398,264.20001220703125,0.021428617319666277
8459,2021-05-28,265.60000610351557,266.70001220703125,264.29998779296875,265.79998779296875,6561531.0,-0.0015037364529489894,1.3999877931550118,-0.09090026355946543,69.87450744042684,81.67898004894312,-1.4525179731068647,-10.57587600670658,-18.281332478808224,-24.77493197953629,28.023270119631583,2.4000244140625,11.973735652121178,8.080005645751896,-9.957452556226315,26.117463847730136,-0.9387234552372092,17.098734746741002,-4.600006103515568,75.90772205827527,-2.3738100135536087,9.018729100989116,5,-2.570007324218693,-15.270004272460938,-20.000007629394474,-28.550010681152287,14.199981689453182,4,0.016566241699443207,1.4814704926602913,266.0,1.1777898341866713,263.20001220703125,3.1249690057029507,265.39999389648443,0.016566241699443207
8460,2021-06-01,267.89999389648443,268.0,264.60000610351557,265.10000610351557,3864195.0,0.008659592395011018,1.266662597656288,-14.00122081489053,79.16674084152424,82.02978567932915,-3.597849850446835,-11.064639764396475,-20.09655323447177,-26.784552738192076,30.486423113220873,3.399993896484432,12.225687537533844,8.869993591308628,-7.121594666142244,24.861581848759528,0.8741994625831921,16.865787720034064,-6.199981689453182,98.57134137834903,19.973438661432823,7.995794128725449,6,-4.399993896484432,-17.09999084472662,-21.549995422363338,-30.84999847412115,17.499999999999943,1,0.003359439779726525,1.3999877931550118,265.60000610351557,1.4814704926602913,266.0,1.1777898341866713,263.20001220703125,0.003359439779726525
8461,2021-06-02,267.89999389648443,270.0,265.79998779296875,267.20001220703125,3978638.0,0.0,-1.399986049228784,0.2499945504087295,73.11836425298156,80.33207501337503,-3.337423626228201,-9.230249160902645,-19.643700746804598,-26.74671221995564,32.625823748644365,4.20001220703125,12.148226198025867,7.404994201660202,-5.838390722832173,20.648379126152577,0.7833017394140143,14.02668666390639,-5.065983886718811,76.66659884982701,0.2744359828123777,6.621692462246194,6,-3.399993896484432,-16.09999084472662,-21.34999847412115,-30.84999847412115,15.899993896484318,2,0.014557648321527283,1.266662597656288,267.89999389648443,1.3999877931550118,265.60000610351557,1.4814704926602913,266.0,0.014557648321527283
8462,2021-06-03,269.79998779296875,270.0,266.79998779296875,267.60000610351557,3822352.0,0.00709217596032663,1.4615420730776905,3.1429131970177444,75.98037895719439,78.96676952781851,-4.626579900860122,-9.755980049380582,-21.181931421807548,-28.50642036298035,34.08298095259676,3.20001220703125,11.432769448142977,8.114988708496071,-3.8608222332415494,20.090799650233663,2.1270832376272892,14.102894179364881,-5.532779785156265,97.5902108289763,22.542181867253532,5.987905470868798,6,-4.949981689453125,-17.999984741210938,-23.12049102783203,-32.74999237060547,14.4000244140625,3,0.00889556902391031,-1.399986049228784,267.89999389648443,1.266662597656288,267.89999389648443,1.3999877931550118,265.60000610351557,0.00889556902391031
8463,2021-06-04,265.39999389648443,269.89999389648443,264.70001220703125,269.29998779296875,4058021.0,-0.016308354690737215,1.0392060652117745,-1.772739252867911,63.00814672288869,76.17856808183735,0.20228239360818634,-4.059845212744619,-16.405815487032015,-23.889709168539127,35.03434769245754,5.199981689453182,10.59712575543847,2.759995269775459,-6.865714028997672,12.38570456854859,-2.0528593796111068,7.572849919162024,4.600006103515568,19.298311364294438,-54.274248310206985,4.812854649386569,6,0.10000610351556816,-13.59999084472662,-18.524993896484432,-28.34999847412115,17.899993896484318,4,0.024868147156362763,1.4615420730776905,269.79998779296875,-1.399986049228784,267.89999389648443,1.266662597656288,267.89999389648443,0.024868147156362763
8464,2021-06-07,263.39999389648443,265.5,261.79998779296875,262.5,7097064.0,-0.007535795199679174,-2.217376305279499,-0.23076802691812898,47.39334367944614,71.80209531159508,2.2508617364717907,-1.1583794779120353,-14.061297762380946,-21.661664274134978,35.24329602777538,3.70001220703125,9.407380601185622,0.14999542236336083,-7.828525556208831,8.128516400935524,-3.839265066922735,4.139255911649457,6.600006103515568,19.51224050793153,-50.685902389421564,3.9892604892860857,6,2.100006103515568,-11.549995422363338,-18.999992370605526,-26.34999847412115,19.600006103515568,0,0.056188377575905335,1.0392060652117745,265.39999389648443,1.4615420730776905,269.79998779296875,-1.399986049228784,267.89999389648443,0.056188377575905335
8465,2021-06-08,263.60000610351557,264.89999389648443,261.9530029296875,264.0,5859425.0,0.0007593478043501634,1.6791049952141623,-0.444440676816691,49.03847423533489,67.92680733690038,2.186748039700319,-0.8091886158654802,-13.878350944052102,-21.711585924667133,35.04822712809262,2.946990966796932,8.212204967085484,-0.024992370605502856,-7.258793150964209,7.208808409753203,-3.641892760784856,3.59190801957385,6.299987792968864,21.951410133308823,-45.272844820946176,3.6169003901793455,6,1.8999938964844318,-11.050003051757756,-19.200004577636662,-26.550010681152287,19.199981689453182,1,0.06145668176916308,-2.217376305279499,263.39999389648443,1.0392060652117745,265.39999389648443,1.4615420730776905,269.79998779296875,0.06145668176916308
8466,2021-06-09,262.10000610351557,263.5,258.60000610351557,263.5,7935568.0,-0.005690439928938917,6.0000217983652036,3.5000381475543865,48.341271299083026,64.66417671436636,3.541884464465568,1.4088674228291325,-12.011373750073034,-20.10222491215194,34.43217698550918,5.0,6.83117531558014,-1.9349929809570767,-7.609409768103433,3.7394238061892793,-4.772201374530255,0.9022154126161013,7.475987548828243,30.701770823573348,-34.74703875091158,2.8372083935731665,6,2.1999969482422443,-8.050003051757756,-17.840503692626896,-25.050010681152287,22.600006103515682,2,0.08889731877292117,1.6791049952141623,263.60000610351557,-2.217376305279499,263.39999389648443,1.0392060652117745,265.39999389648443,0.08889731877292117
8467,2021-06-10,254.3000030517578,259.10000610351557,253.3999938964844,256.0,7002942.0,-0.02975964467805914,-2.2571356326048426,1.2142888283378253,35.29411764705877,60.13503834177094,11.115577819496934,9.29145571550282,-4.008058749256747,-12.16685187358712,33.409877381712256,8.700012207031165,5.304326060374933,-9.484996795654297,-16.352848698517164,-2.61714489279143,-12.91892274708573,-6.051070844222863,14.617431347656293,5.454600941050955,-59.27442888916957,3.4339259514314393,6,7.399993896484375,0.29999542236328125,-11.150001525878906,-17.25000762939453,30.199996948242188,3,0.11600465744078958,6.0000217983652036,262.10000610351557,1.6791049952141623,263.60000610351557,-2.217376305279499,263.39999389648443,0.11600465744078958
8468,2021-06-11,252.3000030517578,257.20001220703125,252.1000061035156,254.8000030517578,6712898.0,-0.007864726606365502,-2.5172529912550674,1.4705908752277603,28.865923161586835,55.578528977455385,12.256797915672735,11.328855988848545,-1.8270186199383716,-10.05610782276375,32.42247388754198,5.100006103515653,3.9390106314345417,-11.139996337890636,-19.507195891724677,-2.7727967840565952,-15.323596114807629,-6.956396560973644,15.376036107421896,1.4925152189411575,-59.920926105028435,4.183599776917017,6,8.75,4.899993896484375,-9.150001525878906,-15.250007629394531,28.800003051757756,4,0.12643681636709836,-2.2571356326048426,254.3000030517578,6.0000217983652036,262.10000610351557,1.6791049952141623,263.60000610351557,0.12643681636709836
8469,2021-06-14,253.8000030517578,254.55999755859372,252.5,252.8000030517578,10522080.0,0.005945303138550795,-1.5749871254458054,-0.4,32.78140525661347,50.4246028013542,9.953677424662146,9.92834201081348,-3.0925777831825485,-11.424340094262107,31.07791186491175,2.259994506835909,2.8548532768174937,-9.379996490478504,-18.60709127390811,-0.15290170704892603,-13.993543882193308,-4.766449098763701,12.318432801855465,13.28123882411858,-45.29409926641534,4.61354739171479,6,7.25,4.549995422363281,-10.700000762939453,-16.75000762939453,24.59999084472662,0,0.11623319301219626,-2.5172529912550674,252.3000030517578,-2.2571356326048426,254.3000030517578,6.0000217983652036,262.10000610351557,0.11623319301219626
8470,2021-06-15,253.8000030517578,256.5,252.1999969482422,254.8999938964844,5182862.0,0.0,1.0,-1.099990844726591,29.999984215020746,45.63367168602522,8.653238768733218,9.576622069009886,-2.7920514309114424,-11.323168931200513,29.036256934574745,4.3000030517578125,1.6160359439735998,-8.844996643066395,-18.9489719669794,1.2589786808466386,-13.896984305022897,-3.7930089811098924,10.916589826845723,14.912261915916208,-37.87536526489953,5.051987661956511,6,7.25,7.049995422363281,-10.0,-16.75000762939453,25.900009155273438,1,0.11505120802653179,-1.5749871254458054,253.8000030517578,-2.5172529912550674,252.3000030517578,-2.2571356326048426,254.3000030517578,0.11505120802653179
8471,2021-06-16,256.79998779296875,260.39999389648443,253.6999969482422,254.0,6424433.0,0.011820270705824809,-2.941181750455554,-2.545464633994025,39.26168860760786,41.553817202737825,4.373002682027163,6.334338213790488,-5.32472583716816,-14.280152997397408,26.965438051918422,6.699996948242244,0.7287484670944195,-5.485011291503895,-15.894168564753386,4.924145981745568,-10.689589928128612,-0.2804326548791778,6.654946408125966,56.626368697007564,4.554818006925856,5.204578636624731,6,4.20001220703125,4.2500152587890625,-11.899978637695312,-19.249984741210938,23.9000244140625,2,0.10124611073175394,1.0,253.8000030517578,-1.5749871254458054,253.8000030517578,-2.5172529912550674,252.3000030517578,0.10124611073175394
8472,2021-06-17,259.29998779296875,260.20001220703125,255.6000061035156,256.20001220703125,5527238.0,0.00973520295497643,-1.139543796397481,1.1071389645776566,38.6440353590474,38.84669371786657,0.2536151353691025,3.750998235006989,-7.428339091976795,-16.738145541720485,25.410365040400563,4.600006103515653,-0.6337011959952292,-2.8100112915038835,-13.300083951449267,7.680061368441471,-8.055047621476547,2.4350250384687797,3.0194535983680453,86.74689492377892,37.308605367177094,5.245036329972679,6,-0.4999847412109375,1.7500152587890625,-13.999984741210938,-21.349990844726562,19.800018310546818,3,0.09795613424533789,-2.941181750455554,256.79998779296875,1.0,253.8000030517578,-1.5749871254458054,253.8000030517578,0.09795613424533789
8473,2021-06-18,260.10000610351557,260.10000610351557,254.8000030517578,257.39999389648443,16663769.0,0.003085300224485721,2.925910436964655,0.8709785390824599,40.80267370782519,38.11439705435313,-1.5391238966667515,2.886315658773867,-7.88220156973432,-17.54057611965112,24.202580166369522,5.300003051757756,-1.7399935227416563,-1.8749938964844546,-12.397123041255725,8.647135248286787,-7.13605846887009,3.3860706759011805,1.19749175903911,96.34161091934102,48.17568783014835,5.261064572385621,6,-1.6000061035155682,0.9499969482422443,-13.325008392333928,-20.700012207031136,19.5,4,0.09381004738144316,-1.139543796397481,259.29998779296875,-2.941181750455554,256.79998779296875,1.0,253.8000030517578,0.09381004738144316
8474,2021-06-21,270.10000610351557,274.89999389648443,268.0,273.0,19507402.0,0.0384467503473267,1.0597052995968756,-1.0740669575243107,52.92554767275085,38.546294102954896,-11.721411974455009,-7.041534370415661,-17.432050337361005,-27.51999104315263,23.763589860641606,14.799987792968864,-2.9641465664449242,7.850006103515568,-3.2335025125374273,18.933514719568564,2.3082517954890704,13.391760411542066,-17.99999999999997,78.85467648337924,35.53359529499576,5.541754308026502,6,-6.600006103515568,-6.600006103515568,-22.975006103515568,-30.700012207031136,11.500000000000057,0,0.040725656243725705,2.925910436964655,260.10000610351557,-1.139543796397481,259.29998779296875,-2.941181750455554,256.79998779296875,0.040725656243725705
8475,2021-06-22,269.89999389648443,271.89999389648443,269.10000610351557,271.60000610351557,7009957.0,-0.0007405116716453497,1.434784916275222,0.5862123396507853,52.64550136400593,39.024541887946334,-11.771685430690525,-6.738062737182247,-16.80394433815087,-27.32589512885943,23.169372414597873,2.7999877929688637,-3.6715137489061362,7.364994812011787,-4.211798170373186,18.941787794396788,1.5765983208193006,13.153391303204273,-17.343988037109455,76.41509094455523,35.7706735159267,5.788396491192495,6,-6.399993896484432,-6.399993896484432,-20.774993896484432,-29.25,11.700012207031193,1,0.03149314632167055,1.0597052995968756,270.10000610351557,2.925910436964655,260.10000610351557,-1.139543796397481,259.29998779296875,0.03149314632167055
8476,2021-06-23,269.70001220703125,272.10000610351557,269.20001220703125,270.20001220703125,5135458.0,-0.0007409473656004861,-2.8666585286457575,0.2941155351308853,49.86152968277786,40.64314322524846,-11.600150120360524,-6.534441198633999,-16.153247334044863,-27.1027151941679,22.52483691354774,2.899993896484318,-3.795777597331039,6.95001220703125,-5.004373508730737,18.904397922793237,0.9728193491502566,12.927205064912243,-16.697126586914095,74.12943254739126,39.007484331215714,5.977192857880994,6,-6.20001220703125,-6.20001220703125,-18.030010223388672,-26.780014038085938,14.399993896484375,2,0.03707823339779326,1.434784916275222,269.89999389648443,1.0597052995968756,270.10000610351557,2.925910436964655,260.10000610351557,0.03707823339779326
8477,2021-06-24,272.5,273.60000610351557,270.30398559570307,270.5,6070941.0,0.010381860089866635,-1.7558367992650064,-4.0,60.28986391813859,44.13469219819865,-12.903960710789136,-9.066834964423776,-18.386543619246822,-29.75760415728621,22.382196960057716,3.899993896484318,-3.9161922352767533,9.285000610351574,-3.4416424341214906,22.01164365482461,2.92167908811507,15.648322132588078,-19.0591722143555,88.05972641965612,48.832072906424685,6.363321522236522,6,-8.950004577636719,-9.0,-19.529998779296875,-29.580001831054688,10.79998779296875,3,0.030091787915710988,-2.8666585286457575,269.70001220703125,1.434784916275222,269.89999389648443,1.0597052995968756,270.10000610351557,0.030091787915710988
8478,2021-06-25,271.70001220703125,273.5,271.5,273.0,5325729.0,-0.0029357350200688304,-1.3529242810469249,-0.649993896484375,62.46249452424638,47.43259100571342,-10.127721710190713,-8.240411546370296,-16.95300045307846,-28.782165486344383,22.05807355692979,2.0,-3.9206750226296663,8.20001220703125,-5.0343932119020565,21.434417625964556,1.5828094975645968,14.817214916497903,-17.830001099169948,53.62341275282022,11.410237203340039,6.61720270946665,6,-8.150016784667969,-8.20001220703125,-18.155010223388672,-28.780014038085938,13.5,4,0.027235898284927673,-1.7558367992650064,272.5,-2.8666585286457575,269.70001220703125,1.434784916275222,269.89999389648443,0.027235898284927673
8479,2021-06-28,270.0,273.60000610351557,269.70001220703125,271.89999389648443,3755700.0,-0.006256945640973566,-2.120033203530271,1.4615474904925552,59.195396754963184,50.67652573237369,-6.5800392333670175,-6.528585303753744,-14.745404833562702,-26.854131463551425,21.545813258036116,3.899993896484318,-2.8393421677635047,6.280000305175804,-7.244496294589283,19.804496904940862,-0.48224799470671087,13.042248605058319,-15.709389236366235,19.999864366320708,-23.75280532991215,6.762248299882535,6,-5.700004577636719,-6.5,-15.204998016357422,-25.43000030517578,22.0,0,0.03555557816116872,-1.3529242810469249,271.70001220703125,-1.7558367992650064,272.5,-2.8666585286457575,269.70001220703125,0.03555557816116872
8480,2021-06-29,268.79998779296875,271.70001220703125,268.239990234375,271.0,4033741.0,-0.0044444896556713465,-1.0843459876826915,1.1579048812219574,59.71011839051191,52.948573486029694,-3.3844267831859725,-5.541822845554748,-13.17668736056774,-25.425970337346826,20.66943760102165,3.46002197265625,-1.2750697849333505,5.0349884033203125,-8.553903867220356,18.62388067386098,-1.7594577319500218,11.829434538590647,-14.09718936667798,10.447684713357773,-33.51184639368205,6.79444613527034,6,-3.9499893188476562,-5.29998779296875,-13.779735565185547,-23.879989624023438,19.5,1,0.04761911790117157,-2.120033203530271,270.0,-1.3529242810469249,271.70001220703125,-1.7558367992650064,272.5,0.04761911790117157
8481,2021-06-30,271.79998779296875,272.29998779296875,268.0,268.79998779296875,10837877.0,0.011160714792556536,1.149993896484375,-1.3636287973366625,79.46125680030877,57.483820312836514,-4.506859990909618,-8.679675706108412,-15.958947455221903,-28.123772143437066,19.48011564959539,4.29998779296875,0.27894461009054794,7.839988708496094,-6.105980932771558,21.785958349763746,0.8670038878622677,14.81297352912992,-16.693245457274116,67.85685091634447,18.240731542958116,6.972984820633821,6,-6.949989318847656,-8.29998779296875,-16.579986572265625,-25.22998809814453,16.300018310546875,2,0.03605599246020419,-1.0843459876826915,268.79998779296875,-2.120033203530271,270.0,-1.3529242810469249,271.70001220703125,0.03605599246020419
8482,2021-07-01,272.20001220703125,273.60000610351557,269.60000610351557,272.60000610351557,4348673.0,0.0014717602355713844,2.3333418104600843,-0.13333129882810604,85.40924204059283,62.44010568314403,-3.2235741467878825,-9.371140452322607,-15.932219307700734,-28.233767982797303,18.298342992472683,4.0,2.075684271832415,8.120011901855491,-6.0765938537258535,22.316617657436808,1.021709024064819,15.218314779646164,-16.69740484012081,75.00013623904033,18.499577628931732,7.098302877790661,7,-0.7500152587890625,-8.70001220703125,-16.980010986328125,-23.980010986328125,16.5999755859375,3,0.04371783013526609,1.149993896484375,271.79998779296875,-1.0843459876826915,268.79998779296875,-2.120033203530271,270.0,0.04371783013526609
8483,2021-07-02,272.0,273.79998779296875,271.20001220703125,273.0,3648401.0,-0.000734798670321557,1.0,2.500038147555097,83.95517565520204,65.88784212563861,-1.2941213045310178,-9.118848130533138,-15.334441895021541,-27.710011537472468,17.735266357237546,2.5999755859375,3.4749436844193724,7.589999389648426,-7.036135684315752,22.216134463612605,0.2769318526663369,14.903066926630515,-16.10944490249807,68.96566239068896,6.709064116666418,7.313067536982082,7,-1.100006103515625,-8.5,-15.504997253417969,-22.080001831054688,18.79998779296875,4,0.04154407276826744,2.3333418104600843,272.20001220703125,1.149993896484375,271.79998779296875,-1.0843459876826915,268.79998779296875,0.04154407276826744
8484,2021-07-05,278.20001220703125,279.79998779296875,273.60000610351557,275.0,12462074.0,0.022794162525850092,-1.0666605631510215,-3.20001220703125,86.96965955839289,69.7016374805705,-6.955792345154862,-14.918087571094702,-21.027428731859686,-33.542150072534525,18.2873667417256,7.79998779296875,4.998982699674968,13.050010681152344,-2.8067856926003856,28.906807054905073,5.1216124942760075,20.97840886802868,-21.929268333549658,86.44087083809632,17.443893749005056,7.928398186876361,7,-4.300018310546875,-12.250015258789062,-21.52001190185547,-28.220016479492188,15.699981689453125,0,0.025161753029653733,1.0,272.0,2.3333418104600843,272.20001220703125,1.149993896484375,271.79998779296875,0.025161753029653733
8485,2021-07-06,279.79998779296875,281.39999389648443,277.60000610351557,280.0,9652724.0,0.0057511700781192054,1.5333251953124798,-0.06250357626504416,86.39236288835035,73.76061894785632,-7.826848149694911,-16.06587888899537,-21.881786839583697,-34.750036281331575,18.938378529965437,3.7999877929688637,6.580942632959022,13.839987182617165,-3.2875720183237718,30.9675463835581,5.2762075821466965,22.403766783087633,-22.5880741627077,88.05965050524797,16.775055499412858,8.563779600470475,7,-5.0999908447265625,-13.04998779296875,-23.11998748779297,-29.46998596191412,22.70001220703125,1,0.043602618796603876,-1.0666605631510215,278.20001220703125,1.0,272.0,2.3333418104600843,272.20001220703125,0.043602618796603876
8486,2021-07-07,285.3999938964844,286.0,280.3800048828125,281.39999389648443,13172644.0,0.020014318612691318,1.1615315093254457,-19.998779371375974,87.60803165381337,76.79597091848684,-12.254276781555518,-20.90248864909165,-26.684744311639463,-39.879894236114694,20.71000682902327,6.20001220703125,7.185422974810876,18.274993896484375,-0.8054309563254947,37.355418749294216,8.73478147007944,27.81520632288931,-26.73679545024993,96.34142483647969,25.896839727211344,9.54021242640492,7,-8.399993896484375,-16.349990844726562,-28.24999237060547,-34.59999084472656,18.20001220703125,2,0.01016115612650026,1.5333251953124798,279.79998779296875,-1.0666605631510215,278.20001220703125,1.0,272.0,0.01016115612650026
8487,2021-07-08,283.79998779296875,286.29998779296875,281.79998779296875,284.8999938964844,7293503.0,-0.005606188289183911,1.307695919245667,-0.27500152587891014,83.38022720532308,79.12016343860647,-9.926699244147585,-17.896672462430274,-24.257610450120865,-37.79511037470135,22.704257342987347,4.5,7.849522678517303,15.199988555908192,-4.263118925003937,34.66309603682035,5.468434815452099,24.931542296364285,-22.949845222433055,83.44368184059692,15.60259714902071,9.731553740456077,7,-6.649993896484375,-14.599990844726562,-25.649986267089844,-31.999984741210938,18.5,3,0.015151580322419589,1.1615315093254457,285.3999938964844,1.5333251953124798,279.79998779296875,-1.0666605631510215,278.20001220703125,0.015151580322419589
8488,2021-07-09,284.20001220703125,284.8999938964844,281.20001220703125,284.5,7234234.0,0.0014095293561264821,5.727388747086894,0.27271466222777085,77.22003127161429,81.12290060712326,-9.350428370438408,-16.63729494130564,-23.579915768383444,-37.78773504218546,24.4833865759409,3.699981689453125,8.749160425217383,14.005012512207031,-5.058038691523905,33.06806371593797,4.473486910341592,23.53653811407247,-20.804885114252272,83.46473532570961,16.31384963851424,9.53152560186546,7,-7.050018310546875,-15.000015258789062,-25.87500762939453,-32.40000915527344,14.29998779296875,4,0.01618569805896608,1.307695919245667,283.79998779296875,1.1615315093254457,285.3999938964844,1.5333251953124798,279.79998779296875,0.01618569805896608
8489,2021-07-12,283.29998779296875,285.1000061035156,280.29998779296875,284.70001220703125,4294560.0,-0.0031668697234498167,3.3636287973366623,4.666937945066124,75.18789487753402,82.84265355012572,-7.11345500008423,-14.138791956523505,-21.603305359396927,-36.42073350668042,26.260490343901267,4.800018310546875,9.04010380936046,11.629988861083973,-6.6403896319335445,29.90036735410149,2.4947996145752427,20.765178107592703,-17.6143746301708,65.51716880465574,-0.4427783775046663,9.135189246508757,7,-6.149993896484375,-14.099990844726562,-24.649986267089844,-31.499984741210938,12.5,0,0.026473703929281056,5.727388747086894,284.20001220703125,1.307695919245667,283.79998779296875,1.1615315093254457,285.3999938964844,0.026473703929281056
8490,2021-07-13,283.0,283.79998779296875,281.6000061035156,283.70001220703125,6426142.0,-0.0010589050684604029,3.8890471346219058,0.5,74.90627585986184,82.33654455674274,-5.126471170410412,-12.16263358790286,-20.282167901739058,-35.66673931140511,28.606665038682223,2.199981689453125,9.361647844784216,9.870001220703102,-7.000915200166787,26.74091764157299,1.4345430102681576,18.305459431138047,-15.252949374184993,45.00020345052083,-19.103221449424552,8.43545821043495,7,-5.0500030517578125,-13.800003051757812,-24.325000762939453,-31.199996948242188,7.70001220703125,1,0.038515879492877714,3.3636287973366623,283.29998779296875,5.727388747086894,284.20001220703125,1.307695919245667,283.79998779296875,0.038515879492877714
8491,2021-07-14,282.79998779296875,283.5,279.94400024414057,282.5,6444897.0,-0.0007067569153047515,3.183499084479297,-0.4285465166971837,71.3691826893855,80.77653796216416,-3.5783154659400793,-10.45070719360001,-19.071290719475485,-34.97893687187212,30.660384543831366,3.555999755859432,9.994542428669206,8.369989013671898,-7.1560270333635,23.896005060707296,0.6069809901542271,16.13299703718957,-13.197643450438363,44.93381283219669,-15.472603163238347,7.763008023517698,7,-4.04998779296875,-13.599990844726562,-23.774986267089844,-30.999984741210938,6.4000244140625,2,0.06966058365410244,3.8890471346219058,283.0,3.3636287973366623,283.29998779296875,5.727388747086894,284.20001220703125,0.06966058365410244
8492,2021-07-15,284.70001220703125,284.8999938964844,281.8999938964844,282.20001220703125,7981431.0,0.006718615615547652,1.068991644392061,8.333672431332655,75.7935133537913,79.86968659534072,-3.9322670457128197,-10.909598332069493,-20.156090281996285,-36.39433089111304,32.896379723030755,3.0,10.843979691596871,9.000012207031261,-5.431820001399785,23.431844415462308,1.784096102815738,16.215928311246785,-13.427903519457004,92.24217529239083,29.69809590012928,7.2159161042155215,7,-4.7500152587890625,-15.500015258789062,-25.525009155273438,-32.90000915527344,10.0,3,0.06638564484057863,3.183499084479297,282.79998779296875,3.8890471346219058,283.0,3.3636287973366623,283.29998779296875,0.06638564484057863
8493,2021-07-16,284.5,286.0,282.8999938964844,285.0,8483416.0,-0.0007025366998782978,1.4800048828125,-0.2,80.59054398240549,79.16089597578657,-1.98098371639162,-9.262780807527065,-19.13604068701443,-35.64206269211121,35.50325337010241,3.100006103515625,10.885439961898498,7.5800003051757585,-5.345956155907629,20.505956766259146,1.1170220746340647,14.042978535717452,-11.725103401886315,75.23117469500082,7.0037539804093,6.462978230541693,7,-2.5500030517578125,-15.300003051757812,-26.35000228881836,-32.69999694824219,55.5,4,0.06256586218969673,1.068991644392061,284.70001220703125,3.183499084479297,282.79998779296875,3.8890471346219058,283.0,0.06256586218969673
8494,2021-07-19,281.10000610351557,283.3999938964844,280.60000610351557,283.3999938964844,12502505.0,-0.011950769407678141,1.4347849162752928,4.599975585937614,73.74510277543742,77.75564485212959,2.093822544289594,-5.266454576734077,-15.096575850814645,-31.739104912494554,35.60135556186517,3.899993896484432,10.726176879593538,3.630006408691372,-9.006963627481412,16.266976444864156,-2.6884786093950197,9.948491426777764,-6.972600385916394,19.088604788276555,-54.115773299199134,6.318485018086379,7,2.0219879150391193,-11.8500137329101,-21.975006103515568,-29.300003051757756,42.39999389648443,0,0.06189965677224807,1.4800048828125,284.5,1.068991644392061,284.70001220703125,3.183499084479297,282.79998779296875,0.06189965677224807
8495,2021-07-20,278.39999389648443,283.3999938964844,276.60000610351557,281.29998779296875,9411638.0,-0.009605165949505001,-1.0923137597363077,1.2608736034816201,62.890572380538124,75.00926048843235,5.11193600592992,-1.9995088949223714,-11.93324868483387,-28.549916453933747,35.30588037496835,6.799987792968807,10.677543483562886,0.5049942016602245,-11.621438058663728,12.631426461984177,-5.55822192850178,6.568210331822229,-3.0553299713482716,19.148818741702094,-52.471063702036325,6.063216130161984,7,3.0500030517577557,-9.150001525878963,-18.69999313354498,-26.59999084472662,44.70001220703119,1,0.062499979446673626,1.4347849162752928,281.10000610351557,1.4800048828125,284.5,1.068991644392061,284.70001220703125,0.062499979446673626
8496,2021-07-21,279.70001220703125,281.7850036621094,278.29998779296875,278.79998779296875,6373930.0,0.00466960610290168,-2.668390619980726,-0.31035389941806624,64.15087821124061,72.87266615575649,3.261307621631488,-2.6476880974070127,-12.674369339345503,-29.35142613699088,34.969517389133365,3.485015869140625,9.836048421959958,1.3050125122070426,-10.20781289641036,12.817837920824445,-4.45140019210163,7.061425216515715,-3.259815895111842,32.97880974874967,-36.63493333228756,5.756412704308687,7,1.5999908447265625,-9.700019836425781,-18.750011444091797,-27.900009155273438,40.0999755859375,2,0.03932784955281976,-1.0923137597363077,278.39999389648443,1.4347849162752928,281.10000610351557,1.4800048828125,284.5,0.03932784955281976
8497,2021-07-22,280.70001220703125,281.83099365234375,278.60000610351557,279.89999389648443,4377918.0,0.003575259050256241,1.1103901928539763,0.8888851213887881,65.9340241680361,71.61866536647004,1.983967870238871,-3.164089961678769,-13.266412914167233,-29.789349960728572,34.42898634959066,3.230987548828182,8.971371467640438,1.8950119018554688,-9.313908497764942,13.10393230147588,-3.7094482979547365,7.499472101665674,-4.100006103515682,43.617114528649545,-25.001326071325884,5.604460199810194,7,0.5999908447265625,-10.150016784667969,-19.675010681152344,-28.900009155273438,29.699981689453125,3,0.03028143794212168,-2.668390619980726,279.70001220703125,-1.0923137597363077,278.39999389648443,1.4347849162752928,281.10000610351557,0.03028143794212168
8498,2021-07-23,279.10000610351557,281.5,278.00299072265625,280.79998779296875,4723928.0,-0.005700057121250102,1.2561305755997676,-2.1249284760635447,51.98235634957646,69.04027219669698,3.1116862362893016,-1.0342986529828408,-11.265408413392663,-27.59893103258767,33.79820120699047,3.49700927734375,7.4031724564339925,-0.07499389648444321,-10.77332318618636,10.623335393217474,-5.424158541335373,5.274170748366487,-1.5300018310546761,36.7647718806937,-28.37653662409278,5.3491646448509504,7,2.1999969482422443,-8.550010681152287,-19.175003051757756,-27.300003051757756,24.899993896484432,4,0.0558939654688857,1.1103901928539763,280.70001220703125,-2.668390619980726,279.70001220703125,-1.0923137597363077,278.39999389648443,0.0558939654688857
8499,2021-07-26,279.60000610351557,280.60000610351557,276.97198486328125,279.0,3210758.0,0.0017914725512924168,1.7907790180406196,-0.35294856835109023,49.537082169504224,66.22147289776835,2.2704072368284756,-0.820269880131093,-11.343884276419374,-27.453312110909337,33.51662817662581,3.628021240234318,6.0353802094327875,-0.05499420166023583,-9.842738255326537,9.732749852006066,-4.948866228493387,4.838877825172915,6.699981689453182,44.11772625683244,-17.3758589893782,4.893872026833162,7,1.6999969482422443,-2.450012207031193,-19.825004577636662,-27.800003051757756,26.600006103515682,0,0.21602286329751608,1.2561305755997676,279.10000610351557,1.1103901928539763,280.70001220703125,-2.668390619980726,279.70001220703125,0.21602286329751608
8500,2021-07-27,281.6000061035156,281.70001220703125,278.79998779296875,279.60000610351557,3775787.0,0.007153075666456177,1.6363712026633375,3.3332994252585357,39.444549936591685,62.674291480791254,0.05691950241327959,-1.9100876863379312,-13.067737616183422,-28.815056127764706,33.69149883802106,2.9000244140625,5.220088937734374,1.3050048828125114,-7.065487303725604,9.675497069350627,-2.8802412104565747,5.490250976081597,4.513421630859398,95.24620022610225,36.58425596467052,4.185246093269062,7,-0.3000030517578125,-4.45001220703125,-18.100006103515625,-27.350006103515625,22.5,1,0.14879258873695478,1.7907790180406196,279.60000610351557,1.2561305755997676,279.10000610351557,1.1103901928539763,280.70001220703125,0.14879258873695478
8501,2021-07-28,281.6000061035156,284.593994140625,281.0,281.10000610351557,3729305.0,0.0,-9.268375621239864,0.2500000000000213,43.2927861793565,59.06309957252073,-0.14661685741754127,-1.1997630132705694,-12.769778449472028,-28.170320443819435,33.992857099530845,3.593994140625,4.47113823485347,0.815003967285179,-6.548421708961882,8.17842964353224,-2.8667088708383517,4.49671680540871,4.330592773437502,60.71917616252532,4.977480730762302,3.681712838123517,7,-0.3000030517578125,-4.45001220703125,-18.100006103515625,-27.350006103515625,22.199981689453125,2,0.1473721558967036,1.6363712026633375,281.6000061035156,1.7907790180406196,279.60000610351557,1.2561305755997676,279.10000610351557,0.1473721558967036
8502,2021-07-29,284.1000061035156,284.5,279.29998779296875,282.0,4142356.0,0.008877840716668972,2.5862228629757857,4.200012207030772,49.729714571329126,55.634118526845576,-3.0627602223877375,-2.911825217214698,-14.897939892932072,-30.113078557871745,33.92485160585665,5.20001220703125,3.7752358308349017,2.720004272460926,-3.5670230647168637,9.007031609638716,-0.42350939612794036,5.863517941049793,1.6514204931640393,93.51892632067842,39.57860916105428,3.1435136685888936,7,-3.5030059814453125,-6.95001220703125,-20.600006103515625,-29.850006103515625,19.399993896484375,3,0.12565991172997504,-9.268375621239864,281.6000061035156,1.6363712026633375,281.6000061035156,1.7907790180406196,279.60000610351557,0.12565991172997504
8503,2021-07-30,283.29998779296875,284.8999938964844,281.10000610351557,283.5,8373948.0,-0.00281597428144853,1.533325195312538,-0.09524363129059916,50.0,52.9957737740192,-2.7388880672633604,-1.287863475605775,-13.727712802977521,-28.698928178611368,33.85116438837553,3.799987792968807,3.232148459725636,1.3549865722656023,-3.1655935266243773,5.875566671155582,-0.905303477179416,3.6152766217106205,2.2758499690429517,79.81831129587928,26.212902165942793,2.2602900494449956,7,-2.54998779296875,-6.149993896484375,-19.77499008178711,-29.04998779296875,18.0,4,0.09565833840882432,2.5862228629757857,284.1000061035156,-9.268375621239864,281.6000061035156,1.6363712026633375,281.6000061035156,0.09565833840882432
8504,2021-08-02,285.20001220703125,286.29998779296875,283.1000061035156,283.8999938964844,4678303.0,0.006706757839506139,-1.2068885685121071,-6.499694842844065,55.49999694826082,52.17459872598839,-4.465790713669378,-2.779060551721443,-15.285845933150654,-30.0409861662057,33.018678446753235,3.199981689453125,2.3887917417683298,2.9050109863281364,-1.4765163814276434,7.286538354083916,0.7142473024502465,5.095774670206026,-8.22802734375,85.33365885416667,29.37405265032894,2.1907636838778943,8,-3.56402587890625,-8.050018310546875,-21.67501449584961,-30.95001220703125,16.199981689453125,0,0.0659186079533598,1.533325195312538,283.29998779296875,2.5862228629757857,284.1000061035156,-9.268375621239864,281.6000061035156,0.0659186079533598
8505,2021-08-03,292.0,293.5,285.0,285.3999938964844,8467697.0,0.023842873428885136,-1.2972991921083128,5.076856264231555,67.29319253997099,52.52374476251399,-10.207129364171806,-9.083928423700286,-21.644981960646646,-36.31125008799765,32.38077517434491,8.5,1.5933634865237423,9.094998168945324,3.08256614919884,15.107430188691808,6.088782159072082,12.101214178818566,-14.841455078125023,89.43662879911284,30.757045767391375,3.0062160098732313,8,-6.764007568359375,-11.25,-28.10000228881836,-37.75,4.899993896484375,1,0.048630178791202905,-1.2068885685121071,285.20001220703125,1.533325195312538,283.29998779296875,2.5862228629757857,284.1000061035156,0.048630178791202905
8506,2021-08-04,288.29998779296875,293.6000061035156,287.79998779296875,292.6000061035156,6439900.0,-0.012671274681613887,-1.1886785934324096,-0.6515173233334413,56.33796611699373,51.45751609017595,-5.76519280491118,-5.434126844829848,-17.576707959880082,-32.089667964546265,31.199385301753313,5.800018310546875,1.0847255396365654,5.2499862670898665,-1.1435919116281639,11.643564445807897,2.0531971777308513,8.446775356448882,-10.487784667968754,62.936982348911506,8.151597904130263,3.1967890893590085,8,-3.0139923095703125,-7.4999847412109375,-24.124988555908203,-34.04998779296875,5.9000244140625,2,0.054804089419153934,-1.2972991921083128,292.0,-1.2068885685121071,285.20001220703125,1.533325195312538,283.29998779296875,0.054804089419153934
8507,2021-08-05,288.1000061035156,291.20001220703125,287.29998779296875,290.1000061035156,4337367.0,-0.0006936583347924019,-1.1666581896478647,0.46511429848903146,56.33802665554855,51.94147945750618,-4.922820329115439,-5.160038990398903,-16.932272684839177,-31.386338316031186,29.865764011093805,3.9000244140625,1.146898597610857,4.835003662109386,-1.9424404783321165,11.61244780255089,1.446281591888635,8.223725732330138,-9.340534799804686,56.000000000000206,3.6438604754269406,3.3887220702207475,8,-2.8140106201171875,-6.5,-23.925006866455078,-33.850006103515625,2.579986572265625,3,0.05449490231462217,-1.1886785934324096,288.29998779296875,-1.2972991921083128,292.0,-1.2068885685121071,285.20001220703125,0.05449490231462217
8508,2021-08-06,288.79998779296875,291.0,286.3999938964844,287.6000061035156,5163240.0,0.0024296482978956035,-1.555554613656593,-0.5999908447265625,64.9804842193511,53.65741301860027,-4.584243068800276,-5.794836662960336,-17.260769055735864,-31.56421121246217,28.541479290817485,4.600006103515625,1.1115260261844924,5.304986572265648,-1.9044975165170968,12.514470661048392,1.700244527874304,8.909728616656992,-9.15008440126951,54.28553989955357,-2.1845874990307976,3.604742044391359,8,-2.5999908447265625,-6.3999786376953125,-21.324989318847656,-34.54998779296875,0.5,4,0.050900321427884476,-1.1666581896478647,288.1000061035156,-1.1886785934324096,288.29998779296875,-1.2972991921083128,292.0,0.050900321427884476
8509,2021-08-09,290.79998779296875,293.1000061035156,286.70001220703125,288.0,7340705.0,0.006925208048948139,-1.370384185005595,2.3333587650364946,74.79995751958293,57.58579163893263,-5.39588590767687,-7.593467078368462,-18.84548936823512,-33.135345437789795,27.550240605765868,6.399993896484375,1.009110590293517,6.929986572265648,-0.9827139117254546,14.84268705625675,2.9736363302700966,10.886336814261199,-10.313078238560536,67.44167065878888,5.99244086506603,3.9563502419955623,8,-4.3499908447265625,-7.199981689453125,-23.599990844726562,-36.54998779296875,-5.0999755859375,0,0.036107291749528425,-1.555554613656593,288.79998779296875,-1.1666581896478647,288.1000061035156,-1.1886785934324096,288.29998779296875,0.036107291749528425
8510,2021-08-10,293.8999938964844,294.0979919433594,290.0,291.0,4740862.0,0.0106602690290436,1.486653148523652,1.035716621253406,76.49248505152104,61.27464706917314,-7.339479347560825,-10.366499139488155,-21.559778099932487,-35.73780057484532,26.561611776573407,4.097991943359375,1.6430320301890902,9.484992980957031,0.40865248127329323,18.56133348064077,4.946822731115162,14.0231632307989,-12.626298549129729,97.42792807078749,31.039905379731067,4.538170249841869,8,-7.2010040283203125,-8.550994873046875,-23.974998474121094,-37.19999694824219,-11.899993896484375,1,0.02551888450409967,-1.370384185005595,290.79998779296875,-1.555554613656593,288.79998779296875,-1.1666581896478647,288.1000061035156,0.02551888450409967
8511,2021-08-11,302.5,302.5,293.0,294.79998779296875,10338603.0,0.029261674998689147,1.467528555688547,2.655182211371505,81.68600628093884,64.82534614801865,-14.151196909470116,-18.356082913917362,-29.666181352692888,-43.805953202338856,26.436458831980104,9.5,2.618452038565806,17.099998474121094,4.992069835885275,29.207927112356913,11.046034155003213,23.153962793238975,-20.20036092496497,100.0,29.462119437539002,6.053964319117909,8,-10.699996948242188,-12.949996948242188,-31.775001525878906,-45.0,-20.100006103515625,2,-0.018512416871126036,1.486653148523652,293.8999938964844,-1.370384185005595,290.79998779296875,-1.555554613656593,288.79998779296875,-0.018512416871126036
8512,2021-08-12,303.6000061035156,304.29998779296875,300.85198974609375,302.3999938964844,5876399.0,0.0036363838132746906,1.6523310953565895,0.15584549410654977,86.13566719119656,68.84042028037383,-13.627293901291864,-18.93853789657578,-30.310877270241974,-44.42298508034304,26.165357151601178,3.447998046875,3.81783563821557,17.2550048828125,2.6785358231041414,31.83147394252086,9.966770352958292,24.543239412666708,-19.280330935984125,96.08948643501715,20.40049913125732,7.288234529854184,8,-9.900009155273438,-13.150009155273438,-30.57500457763672,-43.80000305175781,-16.70001220703125,3,-0.030961771105101232,1.467528555688547,302.5,1.486653148523652,293.8999938964844,-1.370384185005595,290.79998779296875,-0.030961771105101232
8513,2021-08-13,302.29998779296875,306.6000061035156,300.6000061035156,304.29998779296875,4687875.0,-0.004282010159458394,-1.2222372927333762,-1.6666497126290627,82.70886706049248,71.8636280706218,-10.447344540730228,-17.11406172368811,-28.419420934297648,-42.613907921184136,25.80103292167139,6.0,5.0162340321645615,15.064987182617188,-1.1218461764746053,31.25182054170898,6.971570503071291,23.158403862163084,-15.582675110384798,78.39186115877887,-1.2373617472744627,8.0934166795459,8,-6.4999847412109375,-10.699981689453125,-29.12499237060547,-42.34999084472656,-9.79998779296875,4,-0.03843862251541175,1.6523310953565895,303.6000061035156,1.467528555688547,302.5,1.486653148523652,293.8999938964844,-0.03843862251541175
8514,2021-08-16,298.5,304.3999938964844,296.70001220703125,303.8999938964844,4383704.0,-0.012570254536600212,1.406246572729657,2.6999969482421875,73.15065721430763,72.51445747888143,-5.098515362615785,-12.589123131290194,-23.995481293020134,-38.32977353162801,25.746137529112445,7.699981689453125,5.9216640917422865,10.394999694824207,-6.266892165258923,27.056891554907338,2.0640537647826136,18.7259456248658,-8.999110238485628,51.204800450042185,-25.35639978030555,8.330945930041576,8,-2.0,-6.899993896484375,-25.32500457763672,-38.55000305175781,-2.600006103515625,0,-0.030820811413840077,-1.2222372927333762,302.29998779296875,1.6523310953565895,303.6000061035156,1.467528555688547,302.5,-0.030820811413840077
8515,2021-08-17,295.79998779296875,298.0,295.29998779296875,296.1000061035156,6274604.0,-0.009045267025230341,-3.1538064273809243,0.055559009194843655,68.11220180193646,73.8227058883195,-2.014650951847443,-8.979070868129725,-20.696475057708767,-35.14202967901042,26.69344353946787,3.20001220703125,6.920518252742227,6.824987792968727,-9.517248318671818,23.167223904609273,-1.3461302628515455,14.996105848789,-3.9052217435742023,20.588136296828193,-55.58200446607515,8.171118055820282,8,0.70001220703125,-4.199981689453125,-22.62499237060547,-35.84999084472656,0.100006103515625,1,-0.03414461123306911,1.406246572729657,298.5,-1.2222372927333762,302.29998779296875,1.6523310953565895,303.6000061035156,-0.03414461123306911
8516,2021-08-18,290.70001220703125,297.8999938964844,289.70001220703125,297.1000061035156,5141276.0,-0.01724129748614789,1.050003242505045,21.332010985657615,57.894740684659375,73.99567411377626,3.868370778134306,-3.1755617873416213,-14.9960607644515,-29.582220389741337,27.201503996177557,8.199981689453125,7.611232634472572,1.1750122070312727,-14.582869723278804,16.93289413734135,-6.703928758123766,9.053953172186311,15.899993896484375,5.917161900324859,-65.24704880297624,7.878940965155037,8,5.79998779296875,0.899993896484375,-17.125015258789062,-30.70001983642578,4.79998779296875,2,-0.02992780131304318,-3.1538064273809243,295.79998779296875,1.406246572729657,298.5,-1.2222372927333762,302.29998779296875,-0.02992780131304318
8517,2021-08-19,289.20001220703125,290.6000061035156,285.8999938964844,289.5,5026138.0,-0.005159958503654027,2.760009765625,0.04687313735307441,56.94120519301471,73.10242088862778,6.191967418621232,-1.0604840188893832,-12.649216559797935,-27.666358662463153,27.44628985025147,4.800018310546875,7.357218542637611,-0.7499877929687386,-15.954483052318778,14.454507466381301,-8.35223542264373,6.852259836706253,17.061994018554685,15.942108041008524,-51.891469371172334,7.602247629675007,8,7.04998779296875,2.399993896484375,-15.225013732910156,-28.500015258789062,2.699981689453125,3,-0.02351320201770568,1.050003242505045,290.70001220703125,-3.1538064273809243,295.79998779296875,1.406246572729657,298.5,-0.02351320201770568
8518,2021-08-20,294.70001220703125,295.6000061035156,288.552001953125,289.79998779296875,6225988.0,0.019017979833495513,1.1038780027875708,-16.33407934893184,60.303693092299504,71.49172484115184,1.8069154774038338,-5.619986753781177,-17.156525939409335,-32.715889361795575,28.146105781174917,7.048004150390625,7.886154080956771,3.9700119018554574,-10.472334097445753,18.412357901156668,-3.2511610977951477,11.191184901506062,10.747513525390616,47.56766654349662,-17.306547680747506,7.221172999650606,8,1.54998779296875,-3.100006103515625,-20.125015258789062,-32.50001525878906,-2.5,4,-0.02646765520005223,2.760009765625,289.20001220703125,1.050003242505045,290.70001220703125,-3.1538064273809243,295.79998779296875,-0.02646765520005223
8519,2021-08-23,340.0,341.3999938964844,302.0,302.0,31845524.0,0.15371559523772538,-1.0736838892886513,7.755063401509679,78.36880251297538,71.70020455909122,-39.98495905435465,-48.65764981508687,-60.96532304750633,-77.2814502329681,30.354070409772422,46.699981689453125,9.667136666696194,46.25,20.65390824984604,71.84609175015396,33.45195412492302,59.04804587507698,-54.100006103515625,97.47748847480293,34.235100724621844,12.79804587507697,8,-26.350006103515625,-31.0,-64.42500305175781,-77.25000762939453,-49.5,0,-0.13970588235294112,1.1038780027875708,294.70001220703125,2.760009765625,289.20001220703125,1.050003242505045,290.70001220703125,-0.13970588235294112
8520,2021-08-24,323.5,342.0,320.79998779296875,340.0,16929980.0,-0.04852941176470593,1.0682938738567074,-0.4342105263157895,68.06982825552811,70.18729588960113,-21.059247369538525,-30.417162608704416,-43.13511868262515,-60.10517647395261,32.44110360130853,21.20001220703125,10.948438556270844,27.655000305175804,-0.4862571390670496,55.79625774941866,13.584371583054349,41.72562902729726,-36.49000610351561,67.02317649330763,3.587572367712852,14.070628722121429,8,-9.550003051757812,-14.199996948242188,-47.31400680541992,-58.15000915527344,-38.100006103515625,1,-0.08531686585321674,-1.0736838892886513,340.0,1.1038780027875708,294.70001220703125,2.760009765625,289.20001220703125,-0.08531686585321674
8521,2021-08-25,323.1000061035156,323.1000061035156,317.70001220703125,321.5,9030052.0,-0.001236457176149508,5.749966621526254,-0.09697006687973485,67.93033235401901,68.16448090769252,-19.478182709157068,-28.19421272693978,-41.47885572424741,-58.96209731611577,33.87004789547156,5.79998779296875,11.95081190615059,25.180006408691384,-4.6103922282460985,54.970405045628866,10.284807090222671,40.075205727160096,-33.890411962890596,66.31017497286874,1.8541246882844575,14.89519931846873,8,-9.150009155273438,-13.614013671875,-47.7500114440918,-56.600013732910156,-38.600006103515625,2,-0.08418449920523008,1.0682938738567074,323.5,-1.0736838892886513,340.0,1.1038780027875708,294.70001220703125,-0.08418449920523008
8522,2021-08-26,319.79998779296875,322.79998779296875,319.20001220703125,321.3999938964844,6161680.0,-0.01021361265307319,-1.571450370031281,-1.0,65.4690599917036,66.2489467889382,-15.241323043653097,-23.275874856212113,-37.01560810900497,-54.98492744956678,35.89156640330376,3.899993896484375,12.679149001837175,20.094989013671864,-10.476719661200605,50.66669768854433,4.809134676235658,35.38084335110807,-28.47877741796873,58.464277394335,-6.977616059762511,15.285854337436229,8,-5.8499908447265625,-10.313995361328125,-44.14999008178711,-50.79999542236328,-25.699981689453125,3,-0.0759849553487163,5.749966621526254,323.1000061035156,1.0682938738567074,323.5,-1.0736838892886513,340.0,-0.0759849553487163
8523,2021-08-27,310.3999938964844,318.20001220703125,308.00201416015625,315.3999938964844,7972175.0,-0.02939335289333944,-1.0820825311376536,3.1249880791165197,59.107809011023484,64.68863032190663,-5.108751951045292,-12.376044728411955,-26.56342131695078,-44.98909903645199,37.38237599944694,11.7979736328125,12.137405464861274,9.339994812011696,-20.565215197847976,39.24520482187137,-5.612610192918112,24.292599816941504,-17.05163193648434,20.999984741210938,-42.36355038885882,14.952605004929824,8,3.5500030517578125,-0.91400146484375,-34.47499465942383,-41.19999694824219,-11.0,4,-0.05960051663586563,-1.571450370031281,319.79998779296875,5.749966621526254,323.1000061035156,1.0682938738567074,323.5,-0.05960051663586563
8524,2021-08-31,304.0,312.5,301.5,310.3999938964844,13182830.0,-0.020618537443073293,1.0754705030503164,1.279998779296875,54.55365494110987,63.182125115148125,2.406535679892727,-4.738323700605974,-19.486288285953606,-38.03401738898299,38.37900589188886,11.0,11.181026087566352,2.000001525878929,-26.97352532669703,30.973528378454887,-12.486761900409078,16.486764952166936,-8.705572518399947,6.172839506172839,-50.69728727120286,14.486763426287988,8,9.949996948242188,5.485992431640625,-28.075000762939453,-34.80000305175781,-13.29998779296875,1,-0.038815749318976134,-1.0820825311376536,310.3999938964844,-1.571450370031281,319.79998779296875,5.749966621526254,323.1000061035156,-0.038815749318976134
8525,2021-09-01,306.20001220703125,308.29998779296875,302.0,302.0,8518360.0,0.007236882259971322,-1.9999854678621771,-0.6562525331998188,51.770340768914465,62.50163623562091,2.052780215898167,-6.13447867357911,-20.96318790457667,-39.674884100923634,38.176023294640345,6.29998779296875,10.469383996953127,3.4900131225585938,-25.1456955582795,32.12572180339669,-10.827841217860453,17.80786746297764,-9.03736182469521,21.759309624761052,-28.430153431815988,14.317854340419041,9,7.7499847412109375,4.199981689453125,-26.975013732910156,-37.00001525878906,-12.70001220703125,2,-0.05127371515718948,1.0754705030503164,304.0,-1.0820825311376536,310.3999938964844,-1.571450370031281,319.79998779296875,-0.05127371515718948
8526,2021-09-02,304.1000061035156,308.3999938964844,304.1000061035156,305.0,4827602.0,-0.0068582822331690885,-8.555593231833441,-0.2142836382660253,50.23696682464455,61.75672086135756,6.9883705872532005,-2.9408625009291427,-18.143115458009675,-37.01428380550021,37.94991100378924,4.29998779296875,10.371101514458303,0.600006103515625,-27.22205924233492,28.42207144936617,-13.311026569409648,14.511038776440898,-5.1438617364730135,12.206608420563988,-30.847619529150997,13.91103267292526,9,11.175994873046875,6.54998779296875,-24.87500762939453,-34.90000915527344,-8.5,3,-0.06149296886454436,-1.9999854678621771,306.20001220703125,1.0754705030503164,304.0,-1.0820825311376536,310.3999938964844,-0.06149296886454436
8527,2021-09-03,303.79998779296875,304.5,302.8999938964844,303.29998779296875,3988167.0,-0.0009865777853511615,-1.461570965773041,-0.5555593231833441,50.71770334928229,60.6916108899112,10.702691747343522,-1.4802252485796998,-17.20193662080493,-36.113000141138514,37.82086767195501,1.600006103515625,10.700387842185478,-0.4850112915038949,-27.346940837467116,26.376918254459326,-13.915976064485506,12.945953481477716,-3.1220892006078316,13.772371926772486,-23.786929785598602,13.430964772981602,9,17.95001220703125,6.850006103515625,-24.574989318847656,-34.59999084472656,-10.0999755859375,4,-0.06352859963286484,-8.555593231833441,304.1000061035156,-1.9999854678621771,306.20001220703125,1.0754705030503164,304.0,-0.06352859963286484
8528,2021-09-06,303.5,306.5,303.0,303.6000061035156,4279453.0,-0.0009874516294358093,-5.363601054237758,-0.20001220703125,52.47524752475247,57.81454922455309,13.837379148606487,-0.02369794332884112,-16.225264901059518,-35.17545294666587,38.03916654581468,3.5,12.00166549277884,-1.5199996948242074,-27.3838196221144,24.343820232465987,-14.451909658469276,11.411910268820861,-1.1692173513335433,18.181818181818183,-16.922257771203373,12.931909963645085,9,18.25,8.050003051757812,-24.626502990722656,-34.30000305175781,-8.79998779296875,0,-0.03097197329978374,-1.461570965773041,303.79998779296875,-8.555593231833441,304.1000061035156,-1.9999854678621771,306.20001220703125,-0.03097197329978374
8529,2021-09-07,301.29998779296875,303.6000061035156,298.3999938964844,302.8999938964844,6721282.0,-0.007248804636017292,2.4666395402065002,15.999084528532194,52.7363184079602,56.110825908156656,11.14221311394391,3.1655821319048982,-13.305376485222723,-32.40328007436773,37.70435013430089,5.20001220703125,13.587652118616461,-4.2450119018554915,-29.30732943618392,20.817305632472937,-16.776170669019734,8.286146865308751,40.70001220703125,28.999938964843754,-7.612299890108044,12.531158767164223,9,9.45001220703125,11.250015258789062,-22.349990844726562,-32.09999084472656,-6.5,1,-0.006305987299906279,-5.363601054237758,303.5,-1.461570965773041,303.79998779296875,-8.555593231833441,304.1000061035156,-0.006305987299906279
8530,2021-09-08,301.3999938964844,301.3999938964844,296.6000061035156,298.0,4454302.0,0.0003319153918597273,1.8235272998177918,-2.1249880791165197,55.60208286398591,54.74102040926409,8.468164033967412,3.853855809881452,-12.630816113445235,-31.99179726983016,37.110361421160235,4.79998779296875,14.714370338399192,-4.5200057983398665,-29.067837834396187,20.027826237716454,-16.793921816368027,7.753910219688294,39.728005981445335,40.67790473333299,0.17538780773727325,12.27391601802815,9,8.300003051757812,12.100006103515625,-22.007003784179688,-32.19999694824219,-5.699981689453125,2,-0.03550093532227483,2.4666395402065002,301.29998779296875,-5.363601054237758,303.5,-1.461570965773041,303.79998779296875,-0.03550093532227483
8531,2021-09-09,296.8999938964844,299.8999938964844,293.6000061035156,298.1000061035156,7599853.0,-0.014930325451650517,1.6250015894612362,-0.35294540036441646,53.90861893594998,53.45652695862479,9.902175290913021,8.340424242998779,-7.489283911809935,-27.097085798165722,35.25785560463622,7.79998779296875,9.820792511525497,-8.740005493164062,-33.57812296232436,16.098111975996233,-21.15906422774418,3.6790532414160566,42.44688623046875,25.58131282424942,-17.28321542785451,12.41905873458014,9,9.000015258789062,17.050003051757812,-13.906997680664062,-24.099990844726562,-0.29998779296875,3,-0.011451646905960566,1.8235272998177918,301.3999938964844,2.4666395402065002,301.29998779296875,-5.363601054237758,303.5,-0.011451646905960566
8532,2021-09-10,294.20001220703125,301.6000061035156,292.79998779296875,298.29998779296875,6357095.0,-0.009093909548527956,-1.550720919946926,3.4166115660444536,49.73876701346791,52.41552229222974,9.598276192181629,10.856703015724179,-4.178812995080648,-23.915089436686685,33.17864084107079,8.800018310546875,6.54744259128131,-10.969987487792991,-36.32108470093925,14.38110972535327,-23.64553609436615,1.7055611187801674,42.40205547851565,10.219147201518304,-30.726494010414058,12.675548606573143,9,8.449981689453125,19.749984741210938,-11.157012939453125,-21.350006103515625,0.5,4,0.004758646629488217,1.6250015894612362,296.8999938964844,1.8235272998177918,301.3999938964844,2.4666395402065002,301.29998779296875,0.004758646629488217
8533,2021-09-13,290.67999267578125,296.29998779296875,290.29998779296875,295.1000061035156,483546.0,-0.011964715789246516,-1.316591944102416,1.0780584750052105,4.265609117232231,46.82796164513221,11.205187192160622,14.189025000315382,-0.07017222791768063,-19.946194428162812,30.64890685940552,6.0,2.9514260155901866,-13.909007263183582,-40.05714089022365,12.239126363856485,-26.983074076703588,-0.8349404496635771,42.41790861835938,2.8571756364512466,-29.65956811204208,13.074066813520034,9,8.669998168945312,23.270004272460938,-7.236991882324219,-17.829986572265625,6.1199951171875,0,0.010389499130813773,-1.550720919946926,294.20001220703125,1.6250015894612362,296.8999938964844,1.8235272998177918,301.3999938964844,0.010389499130813773
8534,2021-09-14,289.29998779296875,293.3999938964844,289.29998779296875,290.1000061035156,5548056.0,-0.0047475055648282805,-9.249780659927522,0.18099906790485726,5.92787478370299,41.734354313442054,11.488888480363528,15.646660905040449,1.6946787039282185,-18.106411076612687,29.128081575482568,4.100006103515625,-0.4724394236433227,-14.829011535644554,-41.7407158911322,12.08269281984309,-28.284863713388404,-1.373159357900704,39.51812215105468,0.0,-26.988985627285608,13.455852177743823,9,9.550003051757812,24.650009155273438,-4.9999847412109375,-16.449981689453125,7.9000244140625,1,0.01866583007921485,-1.316591944102416,290.67999267578125,-1.550720919946926,294.20001220703125,1.6250015894612362,296.8999938964844,0.01866583007921485
8535,2021-09-15,285.70001220703125,290.29998779296875,283.1000061035156,288.6000061035156,8237056.0,-0.012443746069266126,1.2857239739000277,3.624909403013542,5.476230093652575,36.76093912110961,13.270686453953147,19.448299514602354,5.594023113214519,-13.9591364758287,27.77538311469161,7.199981689453125,-2.81160441338443,-17.923988342285156,-45.85357596085606,10.00559927628575,-31.888782151570638,-3.9591945329996747,38.37592307886564,14.054087046030405,-7.632170535872435,13.964793809285462,9,9.099990844726562,26.849990844726562,-0.6750106811523438,-12.850006103515625,10.5,2,0.03185150576522644,-9.249780659927522,289.29998779296875,-1.316591944102416,290.67999267578125,-1.550720919946926,294.20001220703125,0.03185150576522644
8536,2021-09-16,282.0,287.1000061035156,282.0,286.70001220703125,10078055.0,-0.012950689705781504,-1.170209726641127,1.6206972755111706,5.424568363654174,31.728368567150934,15.09336650234087,23.677044034963046,9.376049460186323,-9.742154936772863,27.799311674187173,5.100006103515625,-4.335909616527658,-21.188999938964855,-50.21558401939376,7.837584141464049,-35.702291979179336,-6.675707898750375,36.339305200363526,0.0,-16.330424924745202,14.513292040214456,9,12.25,30.0,4.023994445800781,-8.9010009765625,11.600006103515625,3,0.048581603571032694,1.2857239739000277,285.70001220703125,-9.249780659927522,289.29998779296875,-1.316591944102416,290.67999267578125,0.048581603571032694
8537,2021-09-17,282.3999938964844,287.0,282.3999938964844,283.29998779296875,18732324.0,0.001418418072639538,-9.22230511003357,0.19148756574248427,8.083862974346971,26.795992505994768,12.671046753722976,23.97046756420076,9.115989492090705,-9.601638032751907,28.63155679304161,5.0,-5.761493740292224,-20.449005126953125,-50.312752743385715,9.414742489479465,-35.38087893516939,-5.517131318736858,30.125022471821012,2.79716250304109,-12.407949280951694,14.931873808216286,9,10.400009155273438,29.600006103515625,8.275009155273438,-5.0999908447265625,13.5,4,0.05028333043178601,-1.170209726641127,282.0,1.2857239739000277,285.70001220703125,-9.249780659927522,289.29998779296875,0.05028333043178601
8538,2021-09-20,286.8999938964844,291.3999938964844,279.98001098632807,282.0,9974228.0,0.015934844537034643,-1.5548140435917808,-5.444474585466753,22.857159465332558,23.476085956813918,6.223135881190785,19.875157571759416,4.798202992611095,-13.416105725989382,28.72960501312821,11.419982910156307,-6.859029523382446,-15.559004211425759,-46.06760185101717,14.949593428165656,-30.813303031221494,-0.30470539163002286,20.741019852892123,51.56476693363917,33.76234999646576,15.25429881979571,9,3.8900146484375,24.090011596679688,5.1750030517578125,-8.699996948242188,14.5,0,0.027187237631525196,-9.22230511003357,282.3999938964844,-1.170209726641127,282.0,1.2857239739000277,285.70001220703125,0.027187237631525196
8539,2021-09-21,292.5,294.70001220703125,286.70001220703125,287.70001220703125,6217602.0,0.019519017855176957,-1.3529454003644164,0.9795905656969538,30.372489078387275,20.67279775841407,-0.8453155461986057,11.103387515270697,-0.5217452864887946,-18.297442863099832,25.623852066657786,8.0,-7.977582230695589,-7.5839981079101335,-32.707781503185174,17.539785287364907,-20.145889805547654,4.977893589727387,10.162033252027754,85.05426613730842,64.95358901684932,12.561891697637526,9,-1.709991455078125,18.490005493164062,1.2000045776367188,-13.149993896484375,14.0,1,0.014700812967414434,-1.5548140435917808,286.8999938964844,-9.22230511003357,282.3999938964844,-1.170209726641127,282.0,0.014700812967414434
8540,2021-09-22,295.8999938964844,297.20001220703125,292.79998779296875,293.29998779296875,7286002.0,0.011623910757211586,-1.4444538634340693,0.541669315768727,38.6740201078737,18.980064555294486,-5.707762438413397,5.828481018773232,-3.5867279639666663,-20.98842541603733,22.42719925596554,4.70001220703125,-9.323431704056759,-2.8040039062499886,-25.418996917294294,19.810989104794317,-14.111500411772113,8.503492599272136,2.6792753477174074,92.45053299424917,68.40386028831719,11.307496505522153,9,-5.1099853515625,15.090011596679688,-1.8499908447265625,-16.54998779296875,3.70001220703125,2,0.004393438112072712,-1.3529454003644164,292.5,-1.5548140435917808,286.8999938964844,-9.22230511003357,282.3999938964844,0.004393438112072712
8541,2021-09-23,295.8999938964844,299.6000061035156,294.0,297.6000061035156,6588902.0,0.0,-1.0363658558238635,-0.6538493139429792,38.99722111476736,17.78655945543887,-6.553723943594605,3.8854512917498596,-3.2383615616000156,-20.286586629330145,19.621245949441896,5.600006103515625,-10.647623983178448,-1.4440032958984261,-20.937782335521888,18.049775743725036,-11.190892815710129,8.302886223913276,-15.919982910156307,81.14162524031437,53.49047536270198,9.746889519811727,9,-6.1099853515625,15.090011596679688,-1.8499908447265625,-16.54998779296875,3.5,3,0.0010139179342187887,-1.4444538634340693,295.8999938964844,-1.3529454003644164,292.5,-1.5548140435917808,286.8999938964844,0.0010139179342187887
8542,2021-09-24,295.5,296.5,284.29998779296875,295.0,5599306.0,-0.0013517874441872912,8.760009765625,-0.29411553513086564,38.888888888888886,21.6335905411785,-6.649165057627442,2.4997733151785724,-2.5487195033589387,-19.298111488242967,16.2669499381346,12.20001220703125,-12.430065739542442,-0.628997802734375,-17.010242485036656,15.752246879567906,-8.819620143885516,7.5616245384167655,-15.127589111328177,79.10291985789574,48.17802382381659,8.190622341151139,9,-5.709991455078125,15.490005493164062,-1.4499969482421875,-16.149993896484375,-0.79998779296875,4,-0.006429759378965727,-1.0363658558238635,295.8999938964844,-1.4444538634340693,295.8999938964844,-1.3529454003644164,292.5,-0.006429759378965727
8543,2021-09-27,291.8999938964844,297.4570007324219,291.1000061035156,296.79998779296875,5098221.0,-0.012182761771626471,1.046016864665236,-9.79998779296875,37.43316118914129,25.134177919560535,-3.1937605548299643,4.893642210325652,1.3115222718494692,-15.129373815513759,14.309352087558343,6.35699462890625,-13.892965602670529,-3.3040039062499886,-18.32504344490127,11.717035632401291,-10.814523675575629,4.206515863075651,-11.143031103515682,49.67318305937357,17.740378995445216,7.510519769325635,9,-2.1099853515625,19.090011596679688,2.0250091552734375,-12.54998779296875,1.399993896484375,0,0.013703323342372231,8.760009765625,295.5,-1.0363658558238635,295.8999938964844,-1.4444538634340693,295.8999938964844,0.013703323342372231
8544,2021-09-28,292.20001220703125,293.6000061035156,287.6000061035156,291.70001220703125,7082683.0,0.0010278119795139595,2.636377087687499,-0.10204094343030462,37.76598378185779,28.721928329361113,-3.396307548336779,3.8622934599992504,1.3902001027579445,-14.931381021072525,13.150639325060778,6.0,-14.719205582600807,-2.4139862060546875,-16.89767958579722,12.069707173687846,-9.655832895925926,4.827860483816551,-11.066188547851596,51.63408470313213,19.947941645610058,7.2418466898712595,9,-2.410003662109375,18.789993286132812,1.7249908447265625,-12.850006103515625,-3.300018310546875,1,0.031485220072252185,1.046016864665236,291.8999938964844,8.760009765625,295.5,-1.0363658558238635,295.8999938964844,0.031485220072252185
8545,2021-09-29,290.5,295.77801513671875,290.5,292.20001220703125,6465286.0,-0.0058179744558899404,-5.209384985459376,-3.4000244140625,40.80461130886141,32.653044212161916,-1.054729750351953,4.559563600194451,3.544004835445662,-12.81642646492844,11.832647806417592,5.27801513671875,-12.287226350994104,-3.3289978027343636,-16.83772616438216,10.179730558913434,-10.08336198355829,3.4253663780895636,-8.996852691933611,40.52290710500228,7.731406083185426,6.754364180823907,9,-0.709991455078125,20.490005493164062,20.824996948242188,6.25,-8.70001220703125,2,0.055077452667814164,2.636377087687499,292.20001220703125,1.046016864665236,291.8999938964844,8.760009765625,295.5,0.055077452667814164
8546,2021-09-30,285.3999938964844,293.3999938964844,283.1000061035156,292.8999938964844,7662311.0,-0.017555959048246583,1.4235265395220589,4.411733026962985,38.17203198435402,35.9961741021627,5.116320361697603,8.629203979179465,9.005987279230794,-7.291793800209803,10.72924103247021,10.29998779296875,-10.739141841561604,-7.4940032958984375,-20.591831535053757,5.603824943256882,-14.042917415476097,-0.9450891763207778,-3.5349094125090232,16.01998086938038,-18.816009433781748,6.5489141195776694,9,4.3900146484375,16.1400146484375,26.225006103515625,11.700004577636719,-1.100006103515625,3,0.049754774038928806,-5.209384985459376,290.5,2.636377087687499,292.20001220703125,1.046016864665236,291.8999938964844,0.049754774038928806
8547,2021-10-01,284.5,286.8999938964844,282.1000061035156,283.79998779296875,4844859.0,-0.0031534474973072824,-1.341471402626016,-0.0933349609375,41.06421396535929,38.01918015772122,7.091247191860475,8.4419797427866,10.23272475517473,-6.054318376054425,9.758528172027706,4.79998779296875,-8.67147869268382,-7.428997802734386,-19.97593140347584,5.117935798007068,-13.702464603105113,-1.1555310023636594,15.100006103515625,15.62801807566502,-22.292516578913123,6.273466800370726,10,6.350006103515625,16.889999389648438,27.217994689941406,12.599998474121094,4.70001220703125,4,0.052372562026307135,1.4235265395220589,285.3999938964844,-5.209384985459376,290.5,2.636377087687499,292.20001220703125,0.052372562026307135
8548,2021-10-04,294.1000061035156,301.447998046875,285.8999938964844,286.5,8549153.0,0.03374343094381582,-2.533629954327765,10.856962246054582,55.607495627360564,40.82306977427381,-1.5422116165960915,-2.0009477162522558,1.1293327561024853,-15.255996880562066,8.430653194278538,16.947998046875,-5.935911699093367,2.6410079956054915,-8.730040367320157,14.01205635853114,-3.044516185857333,8.326532177068316,-12.0,62.02194023612173,18.507255198587323,5.685524181462818,10,-2.3260040283203125,4.9900054931640625,17.61798858642578,3.7499923706054688,-4.399993896484375,0,0.0020401431182033303,-1.341471402626016,284.5,1.4235265395220589,285.3999938964844,-5.209384985459376,290.5,0.0020401431182033303
8549,2021-10-05,299.3999938964844,302.8999938964844,294.5,295.1000061035156,10404593.0,0.01802103938448507,-2.054543235085227,0.5657874131153202,65.39322729682337,43.79187057304599,-6.4374743877494325,-7.853215064598942,-3.6183344647294007,-20.11960037894869,7.686840404396178,8.79998779296875,-3.533607234419719,8.035995483398438,-3.01615226152677,19.088143228323645,2.509921610935862,13.562069355861013,-17.29998779296875,83.17306704774536,34.447508306091805,5.526073872462604,10,-6.899993896484375,-3.1599884033203125,12.318000793457031,-0.9999923706054688,-5.79998779296875,1,-0.02037410229749259,-2.533629954327765,294.1000061035156,-1.341471402626016,284.5,1.4235265395220589,285.3999938964844,-0.02037410229749259
8550,2021-10-06,290.70001220703125,303.79998779296875,290.1000061035156,297.70001220703125,7759332.0,-0.02905805566736619,-2.3414539743503857,-1.6279115981320351,58.78789111821339,45.99083390676222,1.6174072507973847,0.004268331210028009,5.479785061043117,-11.117213422442319,6.954888106377361,13.699981689453125,-2.2206552083702604,-0.12898712158204262,-10.120642043414875,9.86266780025079,-5.124814582498459,4.866840339334374,-7.768006591796848,39.63139797346234,-14.627339861400984,4.9958274609164075,10,2.2499847412109375,3.489990234375,21.017982482910156,7.699989318847656,3.5,2,-0.006192013192159562,-2.054543235085227,299.3999938964844,-2.533629954327765,294.1000061035156,-1.341471402626016,284.5,-0.006192013192159562
8551,2021-10-07,293.5,298.0400085449219,288.5,292.29998779296875,4366876.0,0.009631880548304439,-1.1681867678372024,-0.17143031529017858,60.69364875615865,48.413585003125526,-1.742012626087046,-3.2290539925189137,3.1186799468913478,-13.587460503577347,6.498298162619219,9.540008544921875,-1.408904358141399,2.841000366210949,-6.8261640249183415,12.50816475734024,-1.9925818293536963,7.674582561775594,-9.315915454101514,52.53457841406903,-7.893576839399714,4.833582195564634,10,-0.5500030517578125,0.69000244140625,18.67499542236328,11.5,1.5,3,-0.039863755390225686,-2.3414539743503857,290.70001220703125,-2.054543235085227,299.3999938964844,-2.533629954327765,294.1000061035156,-0.039863755390225686
8552,2021-10-08,295.6000061035156,296.7929992675781,291.0880126953125,294.5,4168431.0,0.007155046349286653,2.273091771791752,0.9166624281572656,58.78789111821338,50.78633277302242,-4.276009065634071,-5.500828680004247,1.4104127839424905,-15.32300609600344,5.845549642373552,5.704986572265625,-1.1258495261512849,4.871006774902355,-4.923552356293271,14.665565906097981,-0.026272790695486492,9.768286340500197,-10.238967362792948,54.19003080742038,-7.0552790502554075,4.897279565597823,10,-2.6500091552734375,-2.3600006103515625,17.362991333007812,9.399993896484375,-0.899993896484375,4,-0.03822739538980169,-1.1681867678372024,293.5,-2.3414539743503857,290.70001220703125,-2.054543235085227,299.3999938964844,-0.03822739538980169
8553,2021-10-11,293.70001220703125,296.14300537109375,289.1390075683594,295.6000061035156,4582587.0,-0.006427584090844096,3.691236138790945,-1.727257594673325,51.31005734374396,52.291229835454224,-2.3398960094349945,-3.5447215514232084,3.7139352614309473,-13.065899985156193,5.4941984408874225,7.003997802734375,-0.9161507644761286,2.82001190185548,-7.064075103896528,12.704098907607488,-2.122031601020524,7.762055404731484,-7.232636523173824,33.98703500548519,-23.244999889528877,4.942043502876012,10,-0.7500152587890625,-0.4600067138671875,22.499984741210938,11.29998779296875,-2.0,0,-0.015321756257973607,2.273091771791752,295.6000061035156,-1.1681867678372024,293.5,-2.3414539743503857,290.70001220703125,-0.015321756257973607
8554,2021-10-12,294.70001220703125,294.7950134277344,286.1000061035156,290.29998779296875,4033308.0,0.00340483472399411,2.7886520484555137,-2.315809762443984,48.61753242141547,53.15933218129356,-3.2944210311105735,-4.342041109129241,3.0761509778457707,-13.728088505912751,5.376064172341083,8.69500732421875,-0.6571553899565288,3.5500106811523438,-6.446726933110824,13.546748295415512,-1.4483581259792686,8.548379488283956,9.0999755859375,48.587655368254445,-4.016413428149271,4.998368807131596,10,-1.7500152587890625,-2.8100128173828125,21.949989318847656,10.29998779296875,-6.70001220703125,1,-0.01696640581231945,3.691236138790945,293.70001220703125,2.273091771791752,295.6000061035156,-1.1681867678372024,293.5,-0.01696640581231945
8555,2021-10-13,294.79998779296875,296.1000061035156,291.3999938964844,294.79998779296875,3268568.0,0.00033924527246798064,2.6153430831709663,0.0,48.73562428134561,54.333064658737065,-3.0399855960587843,-3.9266346346420278,3.1278034668376904,-13.479854968561256,5.605879503777486,4.70001220703125,-0.02794300073071554,3.1949874877929574,-6.583287705082967,12.973262680668881,-1.694150108645033,8.084125084230948,8.646000366210956,72.86415335463259,22.883852842817333,4.889137596437973,10,-1.8499908447265625,-2.9099884033203125,16.850013732910156,10.20001220703125,-1.399993896484375,2,-0.004070494366152588,2.7886520484555137,294.70001220703125,3.691236138790945,293.70001220703125,2.273091771791752,295.6000061035156,-0.004070494366152588
8556,2021-10-14,295.70001220703125,298.10101318359375,293.70001220703125,297.1000061035156,3014488.0,0.003053000174120024,1.5872960341595128,-100.0,50.22728659889914,55.3511838402415,-2.598570147672035,-3.950191656147922,2.5122724340637888,-14.042061859580485,5.630193555384873,4.4010009765625,0.6199380999191817,3.4100112915039062,-5.407414483826187,12.227437066834,-0.9987015961611405,7.818724179168953,7.399056311035167,79.99333755457738,32.304870309837675,4.408712887665051,10,-0.8500213623046875,-3.8100128173828125,15.899986267089844,9.29998779296875,-3.100006103515625,3,-0.005072708617102739,2.6153430831709663,294.79998779296875,2.7886520484555137,294.70001220703125,3.691236138790945,293.70001220703125,-0.005072708617102739
8557,2021-10-15,296.6000061035156,297.79998779296875,294.35101318359375,296.29998779296875,2827926.0,0.003043604529357369,1.554813332881218,-0.21429972752043597,55.69008909953167,55.36036089270496,-1.789904959569526,-3.9334820786711475,1.91954255773544,-14.56044778738169,5.655821568553565,3.448974609375,1.2841411836613474,3.600004577636696,-4.077441896716721,11.277451051990113,-0.2387186595400408,7.438727814813433,6.159081166259796,87.49265732398557,38.40060249965997,3.838723237176721,10,-1.6500091552734375,-4.7100067138671875,13.324996948242188,8.399993896484375,-0.899993896484375,4,-0.005394491134828927,1.5872960341595128,295.70001220703125,2.6153430831709663,294.79998779296875,2.7886520484555137,294.70001220703125,-0.005394491134828927
8558,2021-10-18,294.70001220703125,297.79998779296875,293.8999938964844,296.6000061035156,3558678.0,-0.006405913207639169,-1.2285485094472879,-6.33292645712542,52.91375540104684,53.973752904285334,0.22814190282980462,-1.4958621568937929,4.088491543301188,-12.330727956075748,5.7456318255625,3.899993896484375,2.5101498823336215,1.3100097656250114,-5.836841652951989,8.456861184202012,-2.2634159436634604,4.883435474913483,7.725893439418996,71.66070352372161,21.944627899429655,3.573425709288496,10,0.2499847412109375,-2.8100128173828125,13.599983215332031,10.29998779296875,-1.5,0,0.0,1.554813332881218,296.6000061035156,1.5872960341595128,295.70001220703125,2.6153430831709663,294.79998779296875,0.0
8559,2021-10-19,296.79998779296875,298.0,293.1000061035156,296.1000061035156,4227564.0,0.0071258075973958945,2.161280160659966,-0.36841259898167333,57.27482499936569,53.8056344466356,-2.547306408594409,-3.4331979429477997,2.2229423753361743,-14.079032146758436,5.48658955333271,4.899993896484375,3.8075234265726294,3.1949859619140852,-4.096385372499242,10.486357296327412,-0.4506997052926067,6.840671629120777,5.299399862622806,80.58466428939015,28.478602243994686,3.645685667206674,10,-4.6994781494140625,-4.9099884033203125,9.850006103515625,9.000015258789062,-1.79998779296875,1,-0.017183206858805367,-1.2285485094472879,294.70001220703125,1.554813332881218,296.6000061035156,1.5872960341595128,295.70001220703125,-0.017183206858805367
8560,2021-10-20,297.20001220703125,298.3999938964844,294.5,296.29998779296875,2116627.0,0.001347791207934712,1.363641407882812,1.285782796355234,65.28501956369288,54.31578675858384,-2.154959633885312,-3.9324534806969496,1.9668883106232897,-14.158213052801216,4.905438816595955,3.899993896484375,3.783856362972756,3.5300094604492074,-3.869877655902485,10.9298965768009,-0.1699340977266388,7.229953018625054,4.579387817518807,77.35878390050095,19.83347223006063,3.699943558175843,10,-4.95001220703125,-5.3100128173828125,9.199981689453125,9.399993896484375,-1.800018310546875,2,-0.030955625266335662,2.161280160659966,296.79998779296875,-1.2285485094472879,294.70001220703125,1.554813332881218,296.6000061035156,-0.030955625266335662
8561,2021-10-21,296.20001220703125,298.20001220703125,293.20001220703125,296.20001220703125,3391212.0,-0.003364737412269614,1.5,0.0,65.11631391350977,55.01894484695011,-0.8176727131254893,-3.0660209008407264,2.8249606111122603,-12.839927229335274,4.091945340673087,5.0,2.7589141598732,2.5150085449218977,-4.905101414995897,9.935118504839693,-1.1950464350369998,6.225063524880795,5.2657999390981445,58.49081591524155,-4.155179394644797,3.7100549799588913,10,-3.95001220703125,-4.3100128173828125,7.4749908447265625,11.599990844726562,-2.600006103515625,3,-0.00945313367708367,1.363641407882812,297.20001220703125,2.161280160659966,296.79998779296875,-1.2285485094472879,294.70001220703125,-0.00945313367708367
8562,2021-10-22,293.6000061035156,296.0,292.70001220703125,295.0,1618287.0,-0.008777873046468154,-1.0625041723490087,-100.0,49.21135525211216,54.78575572565769,1.6414103929780595,-0.6489267444156894,5.2144385653498375,-9.963860395579957,4.397664115050606,3.5,2.607770706262272,0.01000213623046875,-7.360753237044094,7.380757509505031,-3.675375550406841,3.6953798228677783,7.55848992176152,15.78941732654449,-44.996658971071206,3.685377686637294,10,-1.350006103515625,-1.7100067138671875,9.524993896484375,15.699996948242188,-3.899993896484375,4,-0.0034059944796031028,1.5,296.20001220703125,1.363641407882812,297.20001220703125,2.161280160659966,296.79998779296875,-0.0034059944796031028
8563,2021-10-25,295.8999938964844,301.0,293.3999938964844,294.79998779296875,2791234.0,0.007833745726006036,-2.8974451269611485,-0.7857220708446866,43.902428650418955,54.26185530665808,-0.35055673716527735,-2.7762176799972167,2.768217935550865,-11.90135516151588,4.71529018398367,7.600006103515625,2.1614739073895635,2.10998992919923,-5.284717774411035,9.504697632809496,-1.5873639226059026,5.807343781004363,-9.79998779296875,38.554052960944794,-18.5988165096255,3.69735385180512,10,0.3000030517578125,-4.0099945068359375,6.500007629394531,13.400009155273438,-19.299987792968807,0,-0.0006758421547081728,-1.0625041723490087,293.6000061035156,1.5,296.20001220703125,1.363641407882812,297.20001220703125,-0.0006758421547081728
8564,2021-10-26,301.3999938964844,301.5,294.5,296.1000061035156,5174426.0,0.018587360978196132,1.5454545454545454,4.818143986683313,70.98038136247386,56.733494982338996,-5.364335046285419,-7.959738601879678,-2.694615718417765,-16.97126550454584,4.745524474011407,7.0,1.8365754273816037,7.149990844726574,-0.9401587781720764,15.240140467625224,3.1049160332772203,11.195065656175927,-15.00198791503908,98.86356542908467,37.86287689075387,4.045074811449339,10,-4.29998779296875,-8.449996948242188,-0.5099868774414062,7.9000091552734375,-21.199981689453125,1,-0.027206310071357875,-2.8974451269611485,295.8999938964844,-1.0625041723490087,293.6000061035156,1.5,296.20001220703125,-0.027206310071357875
8565,2021-10-27,306.5,306.6000061035156,300.29998779296875,301.6000061035156,4012431.0,0.016921055762420645,1.4705924591753083,0.9245292796683365,73.38130523080301,59.3061637192172,-9.64436886598213,-12.437270084068643,-7.610383889356399,-21.61035293391177,5.309915688731614,6.300018310546875,2.2697743764603047,11.449996948242188,1.8903242306782886,21.009669665806086,6.670160589460238,16.229833307024137,-19.49791425781251,99.28053131346397,35.67187398572606,4.779836358781944,10,-6.8499908447265625,-12.149993896484375,-5.609992980957031,2.8000030517578125,-27.70001220703125,2,-0.037520391517128826,1.5454545454545454,301.3999938964844,-2.8974451269611485,295.8999938964844,-1.0625041723490087,293.6000061035156,-0.037520391517128826
8566,2021-10-28,299.6000061035156,307.79998779296875,297.29998779296875,305.8999938964844,5122893.0,-0.02251221499668643,1.079212946736122,-1.2857133959878677,56.134973919620755,59.35559536589377,-2.3836491720754793,-4.657703945309208,-0.43811939461159,-14.260933430677483,4.88437896689494,10.5,2.6570753334903543,3.8400024414062273,-4.76339603591623,12.443400918728685,-0.46169679725500146,8.141701680067456,-11.422045139648446,45.69539769925383,-18.315459049734088,4.301699238661237,10,0.649993896484375,-4.6500091552734375,1.2900009155273438,9.699996948242188,-21.399993896484375,3,-0.014018732047622495,1.4705924591753083,306.5,1.5454545454545454,301.3999938964844,-2.8974451269611485,295.8999938964844,-0.014018732047622495
8567,2021-10-29,299.3999938964844,301.70001220703125,294.29998779296875,299.79998779296875,4693878.0,-0.0006675974731527035,2.523785303755804,0.06349121770216724,59.223273163982135,60.0566528951088,-1.9497244655099166,-3.4616684548541343,0.08580976293251297,-13.4835522118359,4.160650017538741,7.4000244140625,3.06230165300866,2.894990539550804,-4.017226958061542,9.80720803716315,-0.561118209255369,6.351099288356977,-9.65227078628908,41.66668432730964,-25.06208555906079,3.456108748806173,10,0.850006103515625,-4.4499969482421875,0.9900131225585938,9.900009155273438,-19.399993896484375,4,-0.019372037111577423,1.079212946736122,299.6000061035156,1.4705924591753083,306.5,1.5454545454545454,301.3999938964844,-0.019372037111577423
8568,2021-11-01,294.70001220703125,301.5,290.5,300.3999938964844,3850376.0,-0.015698001954796648,1.7848122781196523,14.250171663996339,50.0,59.248339006290394,3.073464891701633,1.3550427066903694,4.884464104816971,-8.195735813125339,3.887193575636652,11.0,3.230811240123444,-1.834991455078125,-8.708358007579818,5.038375097423568,-5.271674731328972,1.6016918211727216,13.0999755859375,24.27754433872066,-42.89754530280068,3.4366832762508324,11,4.449981689453125,0.2499847412109375,5.689994812011719,14.599990844726562,-16.0,0,-0.01696640581231945,2.523785303755804,299.3999938964844,1.079212946736122,299.6000061035156,1.4705924591753083,306.5,-0.01696640581231945
8569,2021-11-02,293.29998779296875,298.5,293.12298583984375,295.29998779296875,3208954.0,-0.004750676471227844,-3.5683986724745904,0.3508783201357769,47.910864930481175,57.31787738037798,4.386042577137232,2.397562573190271,4.908549749384463,-6.2340006724881505,3.4565298360431167,5.37701416015625,3.0190099881100423,-2.9300155639648438,-9.809454062951602,3.9494229350219143,-6.369734813458251,0.5097036855285637,14.154000244140605,16.184911957606996,-48.19392484547123,3.4397192494933906,11,5.850006103515625,1.6500091552734375,7.090019226074219,16.000015258789062,-16.399993896484318,1,-0.056938228382202194,1.7848122781196523,294.70001220703125,2.523785303755804,299.3999938964844,1.079212946736122,299.6000061035156,-0.056938228382202194
8570,2021-11-03,288.8999938964844,294.0,283.968994140625,293.20001220703125,6678881.0,-0.01500168455373474,2.4003444869162216,2.1500091552734375,41.3705338020958,54.67945736799865,8.364478285899565,7.015476409356324,8.385033384235271,-1.292179201049521,3.9314746990842857,10.031005859375,2.9711479641097185,-7.240008544921864,-14.462603720265122,-0.017413369578605398,-10.851306132593493,-3.6287109572502345,18.21491437988277,20.69154072127587,-39.9890801690318,3.6112975876716367,11,6.9844970703125,6.0500030517578125,11.490013122558594,20.400009155273438,-13.399993896484375,2,-0.030114163631898228,-3.5683986724745904,293.29998779296875,1.7848122781196523,294.70001220703125,2.523785303755804,299.3999938964844,-0.030114163631898228
8571,2021-11-04,281.79998779296875,287.0,273.20001220703125,281.5,9608935.0,-0.02457599949295819,1.5794340279164218,-0.06976430594096648,33.77191191932117,52.96396366435521,14.759107581323235,13.90702461417709,14.472880725525783,6.265967826323617,4.983005200870368,15.699981689453125,2.3275176968350593,-13.75501403808596,-23.375275857614156,-4.1347522185577645,-18.565144947850058,-8.944883128321862,24.38908391796872,30.175352933114034,-25.993685630964983,4.810130909764098,11,8.70001220703125,8.70001220703125,18.59001922607422,27.500015258789062,-6.5999755859375,3,-0.010645848580391082,2.4003444869162216,288.8999938964844,-3.5683986724745904,293.29998779296875,1.7848122781196523,294.70001220703125,-0.010645848580391082
8572,2021-11-05,284.29998779296875,287.5,278.89999389648443,282.1000061035156,5784944.0,0.008871540483659235,-1.0000000000000133,7.333570701932858,38.74456529637052,52.3908677361276,12.070510897033444,11.085403764774412,11.075289390576529,4.203379393559715,6.061841981963368,8.600006103515568,1.3056166296100287,-10.690013122558582,-21.54696455019092,0.1669383050737565,-16.118488836374752,-5.261537408742413,19.909740347734328,39.2225454906215,-14.36780819611527,5.428475713816164,11,6.20001220703125,6.20001220703125,11.365020751953125,25.000015258789062,-12.199981689453182,4,-0.021456123277710404,1.5794340279164218,281.79998779296875,2.4003444869162216,288.8999938964844,-3.5683986724745904,293.29998779296875,-0.021456123277710404
8573,2021-11-08,289.20001220703125,289.6000061035156,284.2130126953125,285.70001220703125,5128985.0,0.017235401422636576,1.5055854423641963,1.5909223321172439,42.24493253132407,49.198040088222065,6.839381706622987,6.146077590531036,5.619142226032068,-0.23907337306536647,7.031329630765788,5.386993408203125,0.41761417948157487,-5.5649887084961165,-16.717010203895768,5.587032786903535,-11.14099945619597,0.011022039203737677,13.149132977651504,63.24113723266951,12.525664824468059,5.576010747699838,11,1.29998779296875,1.29998779296875,6.919990539550781,20.285980224609375,-13.9000244140625,0,-0.03181193574931518,-1.0000000000000133,284.29998779296875,1.5794340279164218,281.79998779296875,2.4003444869162216,288.8999938964844,-0.03181193574931518
8574,2021-11-09,289.70001220703125,291.29998779296875,285.5,289.20001220703125,5926846.0,0.0017289072575905617,2.1351699109204882,0.14285714285714285,42.362531154632634,45.75150963531424,5.034653376835934,5.536123810187405,4.763685971101097,-0.4336203795057827,7.599769589428067,5.79998779296875,0.46444493335906145,-4.8149887084961165,-16.19498878615576,6.565011369163528,-10.504988747325967,0.8750113303337343,10.900184998992415,79.32696963205757,30.660566029889033,5.690000038829834,11,0.79998779296875,0.79998779296875,5.73199462890625,19.785980224609375,-19.5,1,-0.037970312518105676,1.5055854423641963,289.20001220703125,-1.0000000000000133,284.29998779296875,1.5794340279164218,281.79998779296875,-0.037970312518105676
8575,2021-11-10,293.6000061035156,295.0,289.0,289.0,6212064.0,0.013462180642565214,-1.6086921908274896,9.20001220703125,47.49999559842881,44.79206759962625,-0.9919537916666172,1.6249319683453223,0.475301531592379,-3.9991883644048016,8.156940603036347,6.0,0.6180642715577278,-0.8549957275390625,-12.241320938336855,10.53132948325873,-6.5481583329379305,4.8381668778598055,5.356180002568522,93.578006053123,44.24773699807005,5.693162605398885,11,-6.149993896484375,-3.100006103515625,0.7699966430664062,15.885986328125,-22.800018310546875,2,-0.05688014938645203,2.1351699109204882,289.70001220703125,1.5055854423641963,289.20001220703125,-1.0000000000000133,284.29998779296875,-0.05688014938645203
8576,2021-11-11,294.20001220703125,294.79998779296875,289.0,293.3999938964844,3464380.0,0.0020436174763023285,4.800076295109483,0.17391679327021953,50.60000573730119,43.83392677443948,-2.725073595883373,0.9557916833978766,-0.44643093216842544,-4.254691254830959,9.003033380464561,5.79998779296875,-0.5524736766539604,-0.17998962402344887,-11.551536548841,11.191557300794102,-5.865763086432196,5.505783838385298,3.210803465109734,95.03113360438996,39.74557804524622,5.685773462408771,11,-6.850006103515625,-3.70001220703125,-0.6300125122070312,15.285980224609375,-23.0,3,-0.0635622414382222,-1.6086921908274896,293.6000061035156,2.1351699109204882,289.70001220703125,1.5055854423641963,289.20001220703125,-0.0635622414382222
8577,2021-11-12,295.0,297.0,291.8999938964844,294.6000061035156,4577414.0,0.0027191970080742145,1.318187808210627,0.49998092695021934,49.07217182455361,43.730834754945434,-4.710160798053721,0.031399274271620925,-1.5558104913121724,-4.746734301571223,9.769187193450424,5.100006103515625,-2.3549194633532693,0.6999984741211165,-10.628218324595935,12.028215272838167,-4.964109925237437,6.36410687347967,-21.79998779296875,84.3590991971437,25.84355022018684,5.664108399358531,11,-9.149993896484375,-4.5,-1.4300003051757812,15.399993896484375,-22.29998779296875,4,-0.06711860268802972,4.800076295109483,294.20001220703125,-1.6086921908274896,293.6000061035156,2.1351699109204882,289.70001220703125,-0.06711860268802972
8578,2021-11-15,294.70001220703125,298.5,290.5220031738281,293.70001220703125,4828549.0,-0.0010169077727754106,-1.1691074584512242,2.5000381475547417,42.26330386121203,43.10332796947108,-4.928452429632955,0.3492956361328652,-1.56540835407435,-4.124646336804062,10.430890133720494,7.977996826171875,-3.210414605333483,0.4000106811523665,-10.928206117564685,11.728227479869417,-5.264097718206187,6.06411908051092,-21.02400024414061,70.76932466947116,16.64050682290695,5.664108399358531,11,-8.850006103515625,-4.20001220703125,-1.605010986328125,15.949981689453125,-22.70001220703125,0,-0.07668817498262892,1.318187808210627,295.0,4.800076295109483,294.20001220703125,-1.6086921908274896,293.6000061035156,-0.07668817498262892
8579,2021-11-16,291.70001220703125,296.0369873046875,289.8999938964844,294.20001220703125,9633830.0,-0.010179843487391649,-1.012116906636783,-2.5,32.03885508747136,42.06647477895726,-2.4353830122733484,3.1069214351616665,1.1546865624594034,-0.7895766463528275,11.046043461311617,6.136993408203125,-4.318594109848277,-2.3449905395507926,-13.665859771638338,8.975878692536753,-8.005425155594594,3.3154440764930087,-17.031040722656257,28.421181126644733,-19.17022422535802,5.660434616043781,11,-5.850006103515625,-1.20001220703125,1.394989013671875,18.949981689453125,-18.0,1,-0.0562222273834625,-1.1691074584512242,294.70001220703125,1.318187808210627,295.0,4.800076295109483,294.20001220703125,-0.0562222273834625
8580,2021-11-17,288.0,291.5,286.2439880371094,289.8999938964844,6758953.0,-0.012684305972552434,1.0611786951656623,0.75999755859375,34.73684633207114,42.173689713707255,1.2555767883708882,6.411050095536439,4.522804195566209,3.246552327702034,11.925622412850931,5.456024169921875,-4.890873537702646,-5.585002136230457,-17.111866347489524,5.9418620750286095,-11.34843424185999,0.17842996939907607,-12.377787375000025,14.327759863547515,-32.11948360067452,5.763432105629536,11,0.6999969482421875,2.5,4.4199981689453125,22.990005493164062,-14.29998779296875,2,-0.06180551317003036,-1.012116906636783,291.70001220703125,-1.1691074584512242,294.70001220703125,1.318187808210627,295.0,-0.06180551317003036
8581,2021-11-18,293.3999938964844,294.59600830078125,285.1000061035156,287.8999938964844,3209090.0,0.01874997880723739,1.4064793546940133,-2.894746141120159,43.05555751784783,42.65268884942696,-2.5992533635564996,0.8332515080304574,-1.008108176167923,-1.8304132230479127,12.474296307355804,9.496002197265625,-5.178843441738763,-0.04500732421877274,-11.505968874209543,11.415954225771998,-5.775488099214158,5.6854734507766125,-16.86266977648438,61.94023562313963,14.27326394219449,5.73048077499539,11,-2.043487548828125,-2.899993896484375,-0.9799957275390625,17.590011596679688,-18.499999999999943,3,-0.07702797059869482,1.0611786951656623,288.0,-1.012116906636783,291.70001220703125,-1.1691074584512242,294.70001220703125,-0.07702797059869482
8582,2021-11-19,292.6000061035156,298.0,292.3999938964844,294.5,5692331.0,-0.002726611484698882,-3.86953175793119,-0.3454534357244318,47.328237754342155,43.21750054087341,-0.5566285728284583,1.638486616453747,-0.2639922451788834,-0.7151567760798798,12.787186802777601,5.600006103515625,-4.829266826734397,-0.7949951171875114,-12.261833148508572,10.67184291413355,-6.52841413284807,4.938423898473047,-15.184174948315615,55.970174747375836,5.123817988393739,5.733419015660542,11,-0.8000030517578125,-2.100006103515625,0.769989013671875,18.389999389648438,-13.700012207031193,4,-0.07313736654165859,1.4064793546940133,293.3999938964844,1.0611786951656623,288.0,-1.012116906636783,291.70001220703125,-0.07313736654165859
8583,2021-11-22,295.70001220703125,296.5,293.3999938964844,295.8999938964844,5038180.0,0.010594689127993107,3.428599455040872,0.10525385887984066,52.926859041539636,44.39131475052975,-2.947620215912991,-1.557103289329575,-3.27152171375144,-3.4754735470364153,13.2053972507404,3.899993896484375,-3.297936240253023,2.3150100708007812,-9.142976032039542,13.772996173641104,-3.41398298061938,8.044003122220943,-17.440814298039243,82.17062882800616,25.826975725734968,5.728993051420164,11,-3.9000091552734375,-5.20001220703125,-2.2800140380859375,15.289993286132812,-18.300018310546818,0,-0.07778153212890904,-3.86953175793119,292.6000061035156,1.4064793546940133,293.3999938964844,1.0611786951656623,288.0,-0.07778153212890904
8584,2021-11-23,293.20001220703125,298.29998779296875,293.20001220703125,295.20001220703125,5565084.0,-0.008454514361837973,-4.0999755859375,10.000915611170456,55.49874378428837,45.280064548958585,0.11294289902986065,0.3131308208670589,-0.6617001408197325,-0.7458695163123821,13.503425239710811,5.0999755859375,-2.169090922906207,0.22500915527342613,-10.5944470977513,11.044465408298151,-5.184718971238908,5.63473728178576,-14.131182214398905,61.36376772391726,0.4892796449546637,5.409728126512362,11,-1.4000091552734375,-2.70001220703125,0.2199859619140625,17.789993286132812,-17.4000244140625,1,-0.07230563207501417,3.428599455040872,295.70001220703125,-3.86953175793119,292.6000061035156,1.4064793546940133,293.3999938964844,-0.07230563207501417
8585,2021-11-24,295.0,295.0,291.96600341796875,293.5,1890836.0,0.006139112271583924,3.0453287760416665,-0.75,69.5266523288171,47.38302528134924,-1.640039097731858,-2.5218806773732467,-2.2126303336104343,-2.329002500016486,13.120768056690926,3.03399658203125,-1.458168965333698,2.5999969482421648,-6.232962618281476,11.432956514765806,-1.8164828350196558,7.016476731503985,-15.153923207072921,75.00005779852359,9.819235269641396,4.41647978326181,11,-3.1999969482421875,-4.5,-3.0047454833984375,15.990005493164062,-17.600006103515568,2,-0.0722033484507415,-4.0999755859375,293.20001220703125,3.428599455040872,295.70001220703125,-3.86953175793119,292.6000061035156,-0.0722033484507415
8586,2021-11-25,295.3999938964844,296.5,292.70001220703125,296.0,3414870.0,0.001355911513506447,3.7499666215262546,-0.4000040690104167,67.50790617524032,49.43144020920332,-2.0695502851516494,-3.428440176341269,-2.234502936106992,-2.597030219688804,13.215527664384098,3.79998779296875,-0.7229582491859219,3.209991455078125,-5.085580932005826,11.505563842162076,-0.9377947384638787,7.357777648620129,-14.807760175274382,54.21532917052112,-13.660427645659205,4.147786193541983,11,-3.5999908447265625,-4.899993896484375,-3.3299942016601562,15.590011596679688,-15.600006103515625,3,-0.07345965517202191,3.0453287760416665,295.0,-4.0999755859375,293.20001220703125,3.428599455040872,295.70001220703125,-0.07345965517202191
8587,2021-11-26,293.6000061035156,297.3999938964844,290.95098876953125,292.8999938964844,4738460.0,-0.006093391435883055,-1.8051211936177556,-1.1666751436854688,57.692311796347056,51.145774424218324,-0.5465069663002282,-2.197941762067785,-0.08240879427398795,-0.6486558090103927,13.833990397890242,6.449005126953125,-0.5947727939904439,1.7000030517577898,-5.911630930984188,9.311637034499768,-2.105813939613199,5.505820043128779,-12.291461731154016,36.04596116472601,-31.07697052512202,3.805816991370981,11,-1.9000091552734375,-3.100006103515625,-1.5300064086914062,17.389999389648438,-13.500000000000057,4,-0.06369213834565812,3.7499666215262546,295.3999938964844,3.0453287760416665,295.0,-4.0999755859375,293.20001220703125,-0.06369213834565812
8588,2021-11-29,289.70001220703125,293.70001220703125,288.79998779296875,293.5,6374083.0,-0.013283357681911467,1.3333381773792743,-5.428459325137327,50.0,53.141457192277066,2.871632697161715,1.378958317610909,3.9865622064687614,3.372165631871667,14.3650101300845,4.9000244140625,-0.8127993176159976,-1.9499908447265852,-9.502620570250599,5.6026388807974286,-5.726305707488564,1.8263240180353932,-7.703809609564132,9.473941200657894,-53.78761127674139,3.7763148627619976,11,1.9999847412109375,0.79998779296875,2.3699874877929688,21.289993286132812,-14.5,0,-0.03728000640479323,-1.8051211936177556,293.6000061035156,3.7499666215262546,295.3999938964844,3.0453287760416665,295.0,-0.03728000640479323
8589,2021-11-30,276.60000610351557,288.6000061035156,276.60000610351557,288.20001220703125,16193048.0,-0.04521921143087104,-1.0689644286244104,3.052642991374756,29.36890758792329,52.54501955403842,15.20323210936715,13.875077240723556,16.926273585704166,16.532420872133798,15.48156705001401,13.100006103515682,-1.3630904166811888,-14.21499786376961,-24.27571892180532,-4.1542768057339,-19.245358392787466,-9.184637334751756,21.899993896484432,0.0,-56.97186828093652,5.0303605290178695,11,10.84999084472662,13.899993896484432,17.444992065429744,34.389999389648494,2.5,1,0.0028922189996969383,1.3333381773792743,289.70001220703125,-1.8051211936177556,293.6000061035156,3.7499666215262546,295.3999938964844,0.0028922189996969383
8590,2021-12-01,280.20001220703125,282.99200439453125,276.60000610351557,276.60000610351557,7192960.0,0.013015206160799542,-2.551104141058708,-0.31034519045852976,34.16287843219571,51.55694410007707,11.600341944228148,10.108120066587446,13.094891478415434,13.018999376074248,15.454187058899826,6.391998291015682,-1.5102399701128775,-10.17999267578125,-21.28724318984473,0.9272578382822303,-15.73361793281299,-4.62636741874951,17.861987915039037,17.30773180901876,-33.41028214286955,5.553625257031754,12,7.2499847412109375,10.29998779296875,14.824989318847656,30.789993286132812,-0.9000244140625,2,-0.0157031556829893,-1.0689644286244104,276.60000610351557,1.3333381773792743,289.70001220703125,-1.8051211936177556,293.6000061035156,-0.0157031556829893
8591,2021-12-02,278.79998779296875,280.42001342773443,247.5,278.39999389648443,4560409.0,-0.0049965180337967485,17.08769502921717,0.11110922731316857,31.91962430671269,49.84487593922936,11.97037378598219,11.881014010846911,14.242501010719593,14.501539972616115,15.119546341268016,32.92001342773443,-0.9989706653818189,-11.430017089843773,-23.092303756967794,0.232269577280249,-17.261160423405784,-5.598873756281762,18.832772448730452,62.725434111072985,15.590992064190274,5.8311433335619975,12,-5.899993896484375,-1.149993896484375,18.20001983642578,32.19001770019531,9.20001220703125,3,-0.005021499131212082,-2.551104141058708,280.20001220703125,-1.0689644286244104,276.60000610351557,1.3333381773792743,289.70001220703125,-0.005021499131212082
8592,2021-12-03,278.20001220703125,280.5,276.29998779296875,278.79998779296875,4478633.0,-0.0021519928701827507,1.100006103515625,-1.4999618524454714,31.707307170755115,47.48714795358662,11.524861858150587,12.649088518593715,14.590780669782816,15.151042660456483,14.84691909553504,4.20001220703125,-0.4240576767281823,-11.724993896484364,-24.321882024659942,0.8718942316912148,-18.023437960572153,-5.426549832396574,17.427437624999982,66.45022531478675,21.384022373107364,6.2984440640878026,12,-5.300018310546875,-3.600006103515625,19.399986267089844,32.78999328613281,13.399993896484375,4,0.0057511700781192054,17.08769502921717,278.79998779296875,-2.551104141058708,280.20001220703125,-1.0689644286244104,276.60000610351557,0.0057511700781192054
8593,2021-12-06,280.0,282.70001220703125,278.5,279.70001220703125,4441788.0,0.006470121186153088,-2.1111060876641727,-0.5,36.67423466160221,45.39553582884371,8.117237982936786,10.671660910920764,12.670880253307871,13.414745244172309,14.79247638598498,4.5,-0.5783250601325562,-9.465005493164085,-22.82232695263133,3.8923159663031583,-16.143666222897707,-2.7863447634304634,13.702351838749962,79.07541404773661,30.585817705222695,6.678660729733622,12,-7.5500030517578125,-5.5,17.599998474121094,30.990005493164062,8.70001220703125,0,0.0003571646554128005,1.100006103515625,278.20001220703125,17.08769502921717,278.79998779296875,-2.551104141058708,280.20001220703125,0.0003571646554128005
8594,2021-12-07,278.70001220703125,283.79998779296875,278.60000610351557,280.70001220703125,9426608.0,-0.004642813546317015,-3.7272298515742284,-6.666937945066124,38.79517895092916,41.98092767574506,7.98366598634442,11.705446851687952,13.82370514588007,14.825798853711945,14.959292781177256,5.199981689453182,-1.005693110501909,-10.214993286132824,-24.41110488132358,3.9811183090579334,-17.31304908372823,-3.116937488537417,13.154245558168725,85.95047575491098,31.770672635802953,7.098055797595388,12,-6.2500152587890625,-5.70001220703125,18.34998321533203,32.28999328613281,13.899993896484375,1,-0.012558305872624187,-2.1111060876641727,280.0,1.100006103515625,278.20001220703125,17.08769502921717,278.79998779296875,-0.012558305872624187
8595,2021-12-08,276.89999389648443,279.89599609375,275.70001220703125,278.20001220703125,6673977.0,-0.006458623005763164,-1.268110622644155,0.6500091552734091,28.23216894032248,37.6169568718653,7.762503218421614,12.848966338803336,15.507414865181829,16.770655020734296,15.801102253529182,4.19598388671875,-2.082868894683486,-11.180010986328057,-26.158819023884917,3.798797051228803,-18.669415005106487,-3.690606967549627,13.180093558107558,80.99174595915198,26.645461018256626,7.4894040187784405,12,-4.449996948242244,-3.899993896484432,20.15000152587885,34.09001159667963,21.800018310546818,2,0.007945150796404787,-3.7272298515742284,278.70001220703125,-2.1111060876641727,280.0,1.100006103515625,278.20001220703125,0.007945150796404787
8596,2021-12-09,275.5,278.69198608398443,274.39999389648443,277.39999389648443,3447103.0,-0.005055954956098008,-1.0936516088694952,1.4615131810606958,27.792182262218404,34.294720256962115,6.75297379397756,13.466610877822689,16.936847682201915,18.28805871430268,16.716330863629388,4.2919921875,-3.2468013673838527,-11.645004272460938,-27.333080797069385,4.04307225214751,-19.48904253476519,-3.800966010156685,12.876883956408335,11.702200188948849,-40.685575782194064,7.844038262304232,12,-4.899993896484375,-2.5,19.91724395751953,35.49000549316406,15.79998779296875,3,0.013793059139632469,-1.268110622644155,276.89999389648443,-3.7272298515742284,278.70001220703125,-2.1111060876641727,280.0,0.013793059139632469
8597,2021-12-10,275.20001220703125,275.39999389648443,272.0,275.0,2954138.0,-0.0010888849109573773,10.333774160730494,-0.10526992081465819,21.288476136418126,31.104550938786353,4.658313483522875,12.86686745933173,17.29240941033561,18.688936708700794,18.09250913671641,3.5,-5.251756511317467,-10.954992675781227,-27.049644881325662,5.1396595297632075,-19.002318778553445,-2.90766657300901,11.541796391120727,27.11877557142931,-20.613458014298566,8.047326102772228,12,-7.1500091552734375,-2.20001220703125,15.29998779296875,32.399993896484375,11.899993896484375,4,0.04651158148692014,-1.0936516088694952,275.5,-1.268110622644155,276.89999389648443,-3.7272298515742284,278.70001220703125,0.04651158148692014
8598,2021-12-13,272.10000610351557,275.5,270.20001220703125,275.5,5061915.0,-0.011264556562532335,2.1176454748633438,-16.99893194995451,20.936596504177942,30.16762748503687,5.586714823414013,14.953604516249527,20.103628682087958,21.89837842204787,19.823500056694005,5.29998779296875,-7.420169453944254,-12.92499847412114,-29.654534393717086,3.804537445474807,-21.289766433919112,-4.560230514323166,13.072130150710336,13.97056843579138,-30.71393714408346,8.364767959797973,12,-6.450012207031193,0.8999938964844318,18.399993896484432,26.05000305175787,11.600006103515682,0,0.07166482749942182,10.333774160730494,275.20001220703125,-1.0936516088694952,275.5,-1.268110622644155,276.89999389648443,0.07166482749942182
8599,2021-12-14,275.29998779296875,275.5,270.29998779296875,272.5,5820828.0,0.011760314655177906,2.249995231646608,-0.8235272998177781,23.8726290158596,29.024266438777303,2.4394688288990096,11.027355743112878,16.475229480506243,18.81956751740603,21.562835282513344,5.20001220703125,-9.150164567432284,-8.905015563964866,-25.86310447053262,8.053073342602886,-17.38406001724877,-0.42597111068096183,8.365263011088132,52.59884551709377,11.263712131750594,8.479044453283887,12,-9.649993896484375,-2.29998779296875,15.20001220703125,22.70001220703125,8.70001220703125,1,0.0486742644686915,2.1176454748633438,272.10000610351557,10.333774160730494,275.20001220703125,-1.0936516088694952,275.5,0.0486742644686915
8600,2021-12-15,270.20001220703125,276.70001220703125,270.10000610351557,276.5,3575461.0,-0.018525157326824138,-1.0307711087740203,-2.2500054495912805,20.282993404881964,27.731307449684998,6.673567113107879,15.521206975512314,21.35916167466189,23.98035363121511,22.824864958045577,6.600006103515682,-10.604319474980798,-13.114991760253929,-31.073338309925703,4.843354789417845,-22.094165035089816,-4.135818485418042,12.018628564863377,1.163947119790944,-36.94980082925154,8.979173274835874,12,6.7499847412109375,2.79998779296875,20.29998779296875,25.5,18.899993896484375,2,0.08290152806995876,2.249995231646608,275.29998779296875,2.1176454748633438,272.10000610351557,10.333774160730494,275.20001220703125,0.08290152806995876
8601,2021-12-16,270.79998779296875,273.89999389648443,269.89999389648443,272.0,9179207.0,0.00222048689427079,-1.6666666666667678,0.19047849717590754,22.330021577154596,26.68938682817383,5.385829716808871,13.851454540626833,20.45539433339212,23.44529476240166,24.687693581810912,4.0,-10.084758552139874,-11.385015869140602,-29.514759360044934,6.7447276217637295,-20.44988761459274,-2.320144123688465,10.029907348050074,13.235168721361074,-24.101627083971795,9.064871745452166,12,6.0500030517578125,2.20001220703125,18.175018310546875,22.050018310546875,20.9000244140625,3,0.10302815979221003,-1.0307711087740203,270.20001220703125,2.249995231646608,275.29998779296875,2.1176454748633438,272.10000610351557,0.10302815979221003
8602,2021-12-17,271.20001220703125,276.70001220703125,270.0,270.0,6812900.0,0.001477195096361461,-10.166573419459844,-1.0,25.464159203207004,25.44382288835214,4.345398447119521,12.401842363351875,19.68226312366602,23.073254363443766,26.991142072056263,6.70001220703125,-10.024109735622233,-9.914991760253884,-27.982501826340297,8.15251830583253,-18.94874679329706,-0.8812367272107053,8.296687128346832,19.117864852370936,-20.84519746650323,9.033755033043198,12,5.6499786376953125,1.79998779296875,17.724990844726562,19.599990844726562,24.79998779296875,4,0.0741149508894321,-1.6666666666667678,270.79998779296875,-1.0307711087740203,270.20001220703125,2.249995231646608,275.29998779296875,0.0741149508894321
8603,2021-12-20,272.70001220703125,274.79998779296875,268.81201171875,270.0,4065690.0,0.005530973202371836,-1.3593338543858595,2.2499872844717967,42.528731600258794,25.85866207161099,1.9008979360017406,9.581647257321663,17.880145658503125,21.62301891596576,29.45379547968362,5.98797607421875,-9.711700845348048,-7.264991760253906,-24.323439217932673,9.79345569742486,-15.79421548909329,1.2642319685854773,5.516819154931682,49.29006399096234,4.095473495274874,8.529223728839392,12,1.65399169921875,0.29998779296875,15.474990844726562,18.099990844726562,26.399993896484375,0,0.0528052557825045,-10.166573419459844,271.20001220703125,-1.6666666666667678,270.79998779296875,-1.0307711087740203,270.20001220703125,0.0528052557825045
8604,2021-12-21,272.0,274.89999389648443,270.89999389648443,274.89999389648443,5262858.0,-0.002566968007686854,1.7586264956274504,-1.0740669575242654,32.32752270407367,26.313701378694454,1.732787664278419,9.077374828938275,18.231439268603708,22.338892385855047,32.23355992102187,4.0,-9.367196836797461,-6.905003356933605,-23.114223021447344,9.304216307580134,-15.009613189190475,1.1996064753232645,4.9881581074844235,40.41567043493736,-7.963290486834403,8.104609832256864,12,1.7519989013671875,0.899993896484375,16.175003051757812,18.5,18.70001220703125,1,0.04301475076114425,-1.3593338543858595,272.70001220703125,-10.166573419459844,271.20001220703125,-1.6666666666667678,270.79998779296875,0.04301475076114425
8605,2021-12-22,273.70001220703125,275.0,270.29998779296875,272.0,2901312.0,0.006250044878791439,1.1860583951966615,-0.5862123396508246,39.14895993226384,27.575565564255058,-0.5239794459254199,6.007826706421611,16.192049927914752,20.55621154000454,35.080778261985884,4.70001220703125,-9.441639019247248,-4.139991760253906,-18.601322062753184,10.321338542245371,-11.370656911503545,3.0906733909957325,2.108619576153785,61.96754799322175,14.76702420674249,7.2306651512496245,12,-0.944000244140625,-0.800018310546875,14.474990844726562,16.79998779296875,14.5,2,0.037632398003613066,1.7586264956274504,272.0,-1.3593338543858595,272.70001220703125,-10.166573419459844,271.20001220703125,0.037632398003613066
8606,2021-12-23,273.70001220703125,276.09201049804693,273.70001220703125,273.70001220703125,4322407.0,0.0,0.0,0.0,40.17465677664566,29.67403007983589,-0.9008979257680494,4.531073888644073,15.816660656895806,20.531782278020728,38.04395438516144,2.391998291015682,-9.608357115060812,-3.05499267578125,-15.00761561853858,8.89763026697608,-9.031304147159915,2.921318795597415,-26.20001220703125,61.96754799322175,16.491385856413366,5.9763114713786605,12,-0.944000244140625,-0.800018310546875,15.899986267089844,16.79998779296875,17.29998779296875,3,0.05626595984524685,1.1860583951966615,273.70001220703125,1.7586264956274504,272.0,-1.3593338543858595,272.70001220703125,0.05626595984524685
8607,2021-12-24,274.89999389648443,276.39999389648443,273.9119873046875,275.0,398008.0,0.004384295345027267,-1.396901230393869,-100.0,38.564986828150346,31.632740115832824,-2.400333412621819,1.9587276866018328,14.218479942698082,19.317294288252526,41.04684129137133,2.699981689453182,-9.187929809457955,-0.920010375976517,-9.873835245976466,8.033814494023432,-5.396922810976491,3.5569020590234572,-26.828153686523507,80.23189874639559,37.39452598395775,4.476912434999971,12,-2.143981933593807,-2.000000000000057,16.028259277343693,15.600006103515568,17.499999999999943,4,0.06111320001292175,0.0,273.70001220703125,1.1860583951966615,273.70001220703125,1.7586264956274504,272.0,0.06111320001292175
8608,2021-12-29,278.89999389648443,280.60000610351557,275.79998779296875,276.70001220703125,3129682.0,0.014550746048783925,-1.3999908447963827,-21.998474214233397,50.39996386714351,34.58022176597549,-5.961200837497302,-3.0481483565999383,9.919803119470146,15.314723810236558,43.526094420684544,5.700012207031136,-8.519003295167352,3.6199905395508267,-2.734648878062501,9.974629957164154,0.4426708307441345,6.797310248357519,-29.69502753906258,83.49505645742018,44.206395110866595,3.1773197088066767,12,-4.193984985351619,-6.000000000000057,12.250007629394474,11.600006103515568,8.999999999999943,2,0.061312321540825554,-1.396901230393869,274.89999389648443,0.0,273.70001220703125,1.1860583951966615,273.70001220703125,0.061312321540825554
8609,2021-12-30,277.39999389648443,279.89999389648443,276.60000610351557,279.10000610351557,2760554.0,-0.005378271899700082,1.0,-0.772739252867911,51.012147749849255,37.994572248749634,-4.617575720591844,-1.5654012582164682,11.029839248858764,16.77147051195152,44.54388135996737,3.2999877929688637,-7.625689890401702,2.079991149902412,-4.31954507870222,8.479527378507044,-1.1197769643999322,5.279759264204756,-26.311325154296952,68.93197555042744,33.476027798239144,3.1997681143023193,12,-2.6939849853516193,-4.500000000000057,13.750007629394474,13.100006103515568,4.399993896484318,3,0.0782264336138696,-1.3999908447963827,278.89999389648443,-1.396901230393869,274.89999389648443,0.0,273.70001220703125,0.0782264336138696
8610,2021-12-31,275.79998779296875,276.60000610351557,273.70001220703125,273.70001220703125,1046102.0,-0.005767866397692667,-1.7619310585362478,-1.2352708864396045,50.60238601238843,41.13594607488672,-2.3911286240652885,-0.3287929422066327,12.200353105305908,18.268981985223036,45.741107039043506,3.699981689453182,-6.455487279296051,0.6999862670898551,-5.282086710861222,6.682059245040932,-2.291050221885712,3.691022756065422,-22.940638809101586,30.43445570303299,-7.694628089545663,2.9910364889755514,12,-1.0939788818359375,-3.3499908447265625,15.350013732910156,14.70001220703125,5.9000244140625,4,0.054024746459551354,1.0,277.39999389648443,-1.3999908447963827,278.89999389648443,-1.396901230393869,274.89999389648443,0.054024746459551354
8611,2022-01-04,277.39999389648443,281.39999389648443,276.0,279.29998779296875,6923721.0,0.0058013276806840874,-1.2978786954009423,-0.9047695169446919,54.19844127284022,44.32864408262374,-3.303910274504915,-2.1492541883294507,10.212829686796397,16.437427086702144,44.47360467305556,5.600006103515682,-5.52634851949108,2.3699920654297557,-3.4606304285910596,8.200614559450571,-0.5453191815806804,5.285303312440192,-22.876205485438362,48.05182451954555,8.177644839049556,2.915311247010418,1,-2.2939910888672443,-4.949996948242244,13.750007629394474,13.100006103515568,0.0,1,0.03893301567474805,-1.7619310585362478,275.79998779296875,1.0,277.39999389648443,-1.3999908447963827,278.89999389648443,0.03893301567474805
8612,2022-01-05,279.79998779296875,281.6000061035156,276.0,278.10000610351557,5044781.0,0.008651744590087773,1.1132025496484732,-0.8947300791853954,65.09802138147859,46.83634294720372,-4.867586976625887,-4.662273185594245,7.529035638135042,13.799925552489412,43.13620256431319,5.600006103515625,-3.7456970450937206,4.6899871826171875,-1.3634165205852469,10.743390885819622,1.6632853310159703,7.716689034218405,-23.12610294308763,77.21494049067668,32.65697420181455,3.0267018516012247,1,-3.8499908447265625,-7.3499908447265625,11.350013732910156,10.70001220703125,1.5,2,0.040028637225382635,-1.2978786954009423,277.39999389648443,-1.7619310585362478,275.79998779296875,1.0,277.39999389648443,0.040028637225382635
8613,2022-01-06,280.10000610351557,286.0,277.31100463867193,278.0,5338316.0,0.0010722599129233679,-3.9965516333676843,1.235311013373949,60.61950666862901,49.9798967210432,-4.478488234163763,-5.222157891430015,6.8687052450433725,13.282490557312656,41.78733128360693,8.688995361328068,-2.043156538616074,4.985005187988236,-1.0855470040328328,11.055557380009304,1.9497290919777015,8.02028128399877,-20.933509128270998,52.03252234236244,8.140890937286258,3.035276096010543,1,-1.9500122070311932,-9.499999999999943,10.999992370605526,10.399993896484432,0.5,3,0.04391284371633741,1.1132025496484732,279.79998779296875,-1.2978786954009423,277.39999389648443,-1.7619310585362478,275.79998779296875,0.04391284371633741
8614,2022-01-07,275.20001220703125,280.60000610351557,274.89999389648443,279.70001220703125,5309174.0,-0.01749373005966104,-1.2352828540312886,-2.142850914798134,61.160702121514326,52.42564585318214,1.0316526060040019,-0.6301265179247935,11.16671128114399,17.995042256811075,40.67312816965176,5.700012207031136,-0.6601029114900712,0.260011291503929,-5.572520695652713,6.092543278660571,-2.6562547020743636,3.1762772850822216,-12.813494868816008,12.195134054177439,-35.5686471875875,2.9162659935783126,1,4.649993896484375,-7.1500091552734375,15.899986267089844,15.29998779296875,2.0999755859375,4,0.04614818723154346,-3.9965516333676843,280.10000610351557,1.1132025496484732,279.79998779296875,-1.2978786954009423,277.39999389648443,0.04614818723154346
8615,2022-01-10,279.10000610351557,281.0780029296875,275.84298706054693,276.60000610351557,3631154.0,0.014171488820830414,-1.608353860657602,-0.5555555555555556,66.14786870101008,55.31155828922263,-2.2593980314265423,-4.592299812521503,6.533222514109582,13.971492983848123,39.28653345807339,5.87799072265625,-0.13266604631326118,4.050004577636685,-2.0164624867193766,10.116471641992746,1.016771045458654,7.083238109814715,-13.87987084588616,37.837927005291625,-13.70304211168537,3.033233532178032,1,0.7500000000000568,-12.350006103515568,9.874992370605526,11.399993896484432,2.500000000000057,0,0.009673886171295054,-1.2352828540312886,275.20001220703125,-3.9965516333676843,280.10000610351557,1.1132025496484732,279.79998779296875,0.009673886171295054
8616,2022-01-11,279.29998779296875,281.29998779296875,278.10000610351557,280.0,4682940.0,0.0007165234148329702,-1.0645205749162832,-0.2800048828125,65.88230507046569,58.34681587170212,-1.7673407710867082,-4.735806492437177,5.809388142346052,13.729296511760822,37.72941711321563,3.199981689453182,0.7793628863176423,4.059986877441418,-2.296899100295491,10.416872855178326,0.881543888572935,7.2384298663099,-11.586268766254875,39.639562856553404,-15.341655411758978,3.1784429888684658,1,0.550018310546875,-12.54998779296875,9.675010681152344,11.20001220703125,1.0,1,0.00859299863572316,-1.608353860657602,279.10000610351557,-1.2352828540312886,275.20001220703125,-3.9965516333676843,280.10000610351557,0.00859299863572316
8617,2022-01-12,288.0,290.4809875488281,282.70001220703125,284.79998779296875,6394592.0,0.031149346893205587,-1.1029767157974613,-4.571366291742959,73.39446801441699,60.90176077695473,-9.402468900489737,-13.099316488081854,-3.317734574791075,5.061181818929299,35.82762801954047,11.180999755859375,1.6605336108322035,12.11999969482423,3.5781954973842858,20.661803892264174,7.8490975961042295,16.39090179354423,-18.091927256491772,84.07683358208072,27.203550743648854,4.2709020987199855,1,-5.9095001220703125,-8.353500366210938,-12.725006103515625,-10.350006103515625,-9.79998779296875,2,-0.03680557674831797,-1.0645205749162832,279.29998779296875,-1.608353860657602,279.10000610351557,-1.2352828540312886,275.20001220703125,-0.03680557674831797
8618,2022-01-13,291.6000061035156,292.04998779296875,287.79998779296875,289.8999938964844,6338803.0,0.012500021192762611,2.269261467674539,0.531251788132522,77.5280937403829,63.847976998125134,-12.305591268255682,-15.982982901376886,-7.1603072575703095,1.4265116013731358,33.79425323092079,4.25,2.685242632642314,14.745005798339832,3.8832988845470027,25.606712712132662,9.314152341443446,20.17585925523622,-18.811725287262618,97.376199127713,36.83400138422768,5.430853456896414,1,-8.725006103515625,-11.16900634765625,-17.850006103515625,-13.95001220703125,-13.700012207031193,3,-0.03532242145046616,-1.1029767157974613,288.0,-1.0645205749162832,279.29998779296875,-1.608353860657602,279.10000610351557,-0.03532242145046616
8619,2022-01-14,288.70001220703125,294.1000061035156,287.1000061035156,290.79998779296875,4435615.0,-0.009945109176214828,-1.641515517936316,-1.2352708864395219,70.38044154306215,66.04553872375556,-8.531277667371228,-12.677607418796242,-4.4964454435991,3.5513145016373073,31.75420176905182,7.0,3.685398936657066,11.175010681152344,-0.8713683464355881,23.221389708740276,5.151821167358378,17.19820019494631,-12.82985827450375,70.42236805595013,9.644879996805145,6.0231895137939695,1,-4.20001220703125,-7.2440032958984375,-15.225013732910156,-11.050018310546875,-15.4000244140625,4,-0.02805682632845563,2.269261467674539,291.6000061035156,-1.1029767157974613,288.0,-1.0645205749162832,279.29998779296875,-0.02805682632845563
8620,2022-01-17,292.6000061035156,294.0,289.9049987792969,290.0,3867337.0,0.013508810985735753,-1.935475755553854,-1.2381125385107248,73.21867616636061,68.15889815636892,-10.94897808932052,-15.613940761839956,-8.450275028724718,-0.8456040549963291,29.84473553159517,5.29998779296875,4.228120849385732,13.955004882812489,0.674154128287455,27.235855637337522,7.314579505549943,20.595430260075034,-13.44847878021028,90.62500000000003,28.758858160818967,6.6404253772625275,1,-8.100006103515625,-11.143997192382812,-19.87500762939453,-14.95001220703125,-22.500000000000057,0,-0.05228987693573062,-1.641515517936316,288.70001220703125,2.269261467674539,291.6000061035156,-1.1029767157974613,288.0,-0.05228987693573062
8621,2022-01-18,298.70001220703125,299.20001220703125,291.9590148925781,292.6000061035156,4096825.0,0.02084759390386881,1.0397157999252105,2.3461506860570207,76.096507812432,69.38095220425264,-15.321002401490261,-20.57127596239002,-14.305454755715743,-7.405721696015348,28.068306839517486,7.240997314453125,5.092599531892063,18.660009765624977,3.1711451985343615,34.14887433271559,10.915577482079698,26.404442049170257,-16.857758703288027,96.96969696969697,35.88064149735091,7.744432283545303,1,-11.650009155273438,-14.694000244140625,-25.975013732910156,-21.050018310546875,-28.70001220703125,1,-0.057248093085659035,-1.935475755553854,292.6000061035156,-1.641515517936316,288.70001220703125,2.269261467674539,291.6000061035156,-0.057248093085659035
8622,2022-01-19,291.29998779296875,303.6000061035156,290.1400146484375,297.6000061035156,6972462.0,-0.024774101478554633,-2.1229806803819313,-1.0327888535908147,62.65304711599719,69.6069011428491,-6.837152287615027,-12.214443562216388,-6.822139908577583,-0.46081886047284115,26.96079927404009,13.459991455078125,6.014386904701553,10.254986572265636,-5.425975994454802,25.935949138986075,2.4145052889053886,18.095467855625884,-5.9861825485679105,25.45443448153409,-31.445461347179428,7.840481283360222,1,-2.04998779296875,-5.0939788818359375,-19.499984741210938,-13.649993896484375,-25.29998779296875,2,-0.03776175922059377,1.0397157999252105,298.70001220703125,-1.935475755553854,292.6000061035156,-1.641515517936316,288.70001220703125,-0.03776175922059377
8623,2022-01-20,287.1000061035156,292.6000061035156,286.0,292.1000061035156,4192554.0,-0.0144180633898211,1.2000020345052083,0.7936484869622503,59.381054078080076,69.40916247135641,-1.7207543792374054,-7.252158349931051,-2.7439212723725177,3.4050891782087547,25.41246265957058,6.600006103515625,6.6892935735288575,5.3350051879882585,-10.052248864918738,20.722259240895255,-2.3586218384652398,13.028632214441757,16.5,6.250032511613149,-47.09846385234543,7.693627026453486,1,2.621490478515625,-0.8939971923828125,-16.57500457763672,-9.45001220703125,-16.000000000000057,3,-0.03099962977108206,-2.1229806803819313,291.29998779296875,1.0397157999252105,298.70001220703125,-1.935475755553854,292.6000061035156,-0.03099962977108206
8624,2022-01-21,283.70001220703125,287.5,282.3999938964844,285.8999938964844,3478162.0,-0.011842542055740979,-1.1249944369210425,0.439996337890625,57.38320038697432,68.43531043646354,3.3657021014709017,-3.089064093705531,0.4761718937962769,6.550036697962639,23.579151991232568,5.100006103515625,6.819938422815142,1.3500106811523551,-13.348292487345361,16.04831384965007,-5.999140903096475,8.699162265401185,19.899993896484375,6.132158311284876,-48.0446189798653,7.349151584248849,1,7.149993896484375,2.5059967041015625,-14.375015258789062,-6.050018310546875,-8.0,4,-0.020444194786689796,1.2000020345052083,287.1000061035156,-2.1229806803819313,291.29998779296875,1.0397157999252105,298.70001220703125,-0.020444194786689796
8625,2022-01-24,284.0,287.5,282.29998779296875,284.20001220703125,3067141.0,0.0010574119847053254,-1.8888662835054169,0.09091539624630665,56.32184714429613,67.37303733355583,4.284426966001206,-2.7171473272470053,-0.12966760399126542,5.9590297393541505,21.586621858628007,5.20001220703125,7.15598201475683,1.1349990844726676,-12.998099383708677,15.268097552654012,-5.931550149618033,8.201548318563368,18.752005615234395,7.981271106182455,-45.02997805225826,7.066549234090674,1,8.949996948242188,2.2060089111328125,-14.675003051757812,-6.350006103515625,-17.600006103515568,0,-0.03767609932053262,-1.1249944369210425,283.70001220703125,1.2000020345052083,287.1000061035156,-2.1229806803819313,291.29998779296875,-0.03767609932053262
8626,2022-01-25,289.1000061035156,289.5,281.38101196289057,284.8999938964844,5466763.0,0.017957767970125493,2.2475952148437726,-20.99877937137626,58.46996297311285,65.71475899563313,0.8054456420223914,-6.961172148729759,-5.501911844839697,0.6282373826163621,19.837693788620374,8.118988037109432,8.052703384426763,5.465005493164085,-8.237138208081262,19.167149194409433,-1.38606635745856,12.31607734378673,12.424878442382806,34.740520168335166,-14.580851558469718,6.851071850622663,1,3.3905029296875,-2.8939971923828125,-14.125007629394531,-11.45001220703125,-29.100006103515625,1,-0.06572120234821743,-1.8888662835054169,284.0,-1.1249944369210425,283.70001220703125,1.2000020345052083,287.1000061035156,-0.06572120234821743
8627,2022-01-26,291.70001220703125,294.0,288.20001220703125,289.8999938964844,4215771.0,0.008993448801881687,-1.230772390884602,0.428574542600962,60.13986872101969,63.78273399348166,-1.357248255541208,-8.683223259794204,-8.375346691605387,-2.184988616109081,18.271815787208265,5.79998779296875,8.621933344888816,7.225010681152355,-6.280844295170823,20.730865657475533,0.47208319299073764,13.977938169313973,8.21336253222654,81.77359558306074,31.440431689755805,6.7529274881616,1,0.790496826171875,-5.4940032958984375,-16.77501678466797,-14.050018310546875,-39.30001831054685,2,-0.07439153684926791,2.2475952148437726,289.1000061035156,-1.8888662835054169,284.0,-1.1249944369210425,283.70001220703125,-0.07439153684926791
8628,2022-01-27,296.0,296.1000061035156,292.1000061035156,292.1000061035156,7916463.0,0.014741129972654532,-1.0512852615517039,2.1666412356102605,68.3745554460421,63.55985776047943,-5.551231683058006,-12.265283488661566,-12.894763519548519,-6.670566785825997,17.667369372719133,4.399993896484375,9.396803123676136,10.669998168945312,-3.498632362290323,24.838628700180948,3.585682903327495,17.75431343456313,2.43078571714841,99.3205642820415,42.338860031672056,7.08431526561782,1,-3.509490966796875,-9.793991088867188,-21.07500457763672,-18.350006103515625,-47.30000305175781,3,-0.10135135135135132,-1.230772390884602,291.70001220703125,2.2475952148437726,289.1000061035156,-1.8888662835054169,284.0,-0.10135135135135132
8629,2022-01-28,299.1000061035156,300.0,294.05999755859375,295.8999938964844,8948625.0,0.010472993592958169,1.3760009765625,0.8205172346335928,67.92115087390772,62.971243839095784,-7.845942244275648,-14.394223162836852,-16.0859867043323,-9.904893109888235,17.184686346278355,5.94000244140625,9.222827599663958,12.685003662109352,-2.23052267581744,27.600530000036144,5.227240493145985,20.14276683107272,-17.718994140625057,95.16625772200615,34.28566199133783,7.457763168963393,1,-6.6094970703125,-12.150009155273438,-25.423004150390625,-21.45001220703125,-48.600006103515625,4,-0.09361417395060012,-1.0512852615517039,296.0,-1.230772390884602,291.70001220703125,2.2475952148437726,289.1000061035156,-0.09361417395060012
8630,2022-01-31,290.70001220703125,299.31298828125,286.3999938964844,298.70001220703125,8157504.0,-0.028084231778909508,1.7992762539858955,-2.4999904632932157,58.90626907348633,61.06121731254627,0.286302255933208,-5.081239846819017,-7.7574185491126855,-1.6910254464082186,15.83662875112209,12.912994384765625,8.305316282857689,3.540008544921875,-10.612012954946806,17.692030044790556,-3.536002205012494,10.616019294856244,-8.946620483398476,50.05105661793766,-12.958038915770068,7.0760107499343485,1,1.790496826171875,-3.7500152587890625,-17.37401580810547,-13.050018310546875,-41.40000915527344,0,-0.051599585036540274,1.3760009765625,299.1000061035156,-1.0512852615517039,296.0,-1.230772390884602,291.70001220703125,-0.051599585036540274
8631,2022-02-01,288.20001220703125,292.3999938964844,287.0090026855469,291.29998779296875,3458779.0,-0.008599930839423342,1.0343409915356712,0.3874969482421875,50.17302097687949,59.67454774153319,1.2742448246829667,-1.8241701046511025,-5.533451730027878,0.6782735215199409,15.446823006992025,5.3909912109375,7.803148642868223,0.5000076293945312,-12.887499838025121,13.887515096814184,-6.1937461043153235,7.193761363104386,-6.081688317871112,13.235422814123348,-45.162731860629656,6.693753733709838,2,2.4904937744140625,0.4499969482421875,-15.37200927734375,-10.550018310546875,-32.70001220703125,1,-0.0756419756668385,1.7992762539858955,290.70001220703125,1.3760009765625,299.1000061035156,-1.0512852615517039,296.0,-0.0756419756668385
8632,2022-02-02,291.0,293.02801513671875,283.70001220703125,283.70001220703125,4536390.0,0.00971543259671126,-1.5556215145105057,-2.3548533175822013,49.473678574774794,58.57372824116593,-1.7576018961470368,-3.944284505785106,-8.556837864003057,-2.194349404608147,14.886880992695211,9.3280029296875,6.803885321945927,2.73999481201173,-10.18511850579523,15.665108129818691,-3.722561846891722,9.202551470915182,-8.524042588623047,44.78523472341318,-8.323796026378417,6.462556658903477,2,-0.3094940185546875,-2.3499908447265625,-18.1719970703125,-13.350006103515625,-38.8999938964844,2,-0.10652920962199308,1.0343409915356712,288.20001220703125,1.7992762539858955,290.70001220703125,1.3760009765625,299.1000061035156,-0.10652920962199308
8633,2022-02-03,292.3999938964844,294.1000061035156,290.20001220703125,291.20001220703125,3007945.0,0.0048109755892933315,-1.4375101328475923,0.16438132822755283,53.33331867022468,58.123741383749305,-2.600165580460157,-4.612006781651189,-10.268505792122596,-3.6033702688978337,15.208065963609323,3.899993896484375,4.989440087726052,3.524989318847645,-8.927172355958874,15.977150993654163,-2.701091518555586,9.751070156250876,-9.573555633334934,53.374160765973066,2.3537310015025596,6.226080837403245,2,-1.7094879150390625,-3.7499847412109375,-19.571990966796875,-14.75,-38.29998779296878,3,-0.13679890846427578,-1.5556215145105057,291.0,1.0343409915356712,288.20001220703125,1.7992762539858955,290.70001220703125,-0.13679890846427578
8634,2022-02-04,287.8999938964844,293.29998779296875,287.0,293.29998779296875,2484270.0,-0.015389877202231061,1.3333314495300852,-4.500063579257903,45.8110389907109,56.955873811128725,2.8588984144929555,0.9362287785684771,-6.058301457533503,0.8833785824669462,15.005710794845905,6.29998779296875,4.2405548304241165,-1.6100097656250227,-12.295940723077251,9.075921191827206,-6.952975244351137,3.7329557131010915,-4.73008439859791,26.900583652263656,-18.32071439716602,5.342965478726103,2,2.7905120849609375,0.7500152587890625,-14.096992492675781,-10.25,-30.299987792968807,4,-0.13615838061579366,-1.4375101328475923,292.3999938964844,-1.5556215145105057,291.0,1.0343409915356712,288.20001220703125,-0.13615838061579366
8635,2022-02-07,281.79998779296875,290.3599853515625,281.79998779296875,289.29998779296875,5087284.0,-0.02118793411891806,-1.282666015625,1.388890458724929,34.93758309379835,54.34116493564934,9.626325221953266,7.640620645947308,-0.3829764465979224,6.992009116738473,15.000187568381145,8.55999755859375,3.7940645343514916,-7.8450149536132585,-18.03386461242235,2.3438347051958317,-12.939439783017804,-2.7505901242087134,18.20001220703125,0.0,-37.07782969425578,5.094424829404541,2,9.100006103515625,6.8500213623046875,-7.996986389160156,-4.149993896484375,-23.399993896484318,0,-0.11107164353734478,1.3333314495300852,287.8999938964844,-1.4375101328475923,292.3999938964844,-1.5556215145105057,291.0,-0.11107164353734478
8636,2022-02-08,281.70001220703125,284.8999938964844,280.29998779296875,281.6000061035156,4016737.0,-0.0003547749832087943,-2.4073580107374966,-0.013334147135416667,40.16394467805158,52.12161781976398,9.572917407154137,8.358145615360513,-0.7304946541139543,7.1591939823855455,15.110295088182776,4.600006103515625,3.7114898790325697,-8.064991760253918,-17.786651321095405,1.6566678005875701,-12.925821540674633,-3.204161979833202,17.93598754882811,10.145090988701877,-27.229720568948355,4.860829780420733,2,8.449981689453125,7.54998779296875,-8.12200927734375,-4.050018310546875,-21.20001220703125,1,-0.11501600195693829,-1.282666015625,281.79998779296875,1.3333314495300852,287.8999938964844,-1.4375101328475923,292.3999938964844,-0.11501600195693829
8637,2022-02-09,277.39999389648443,284.29998779296875,274.79998779296875,282.70001220703125,6754829.0,-0.015264530082400474,1.2353021430597393,-52.99694842844008,40.08177968164343,48.977976068164125,12.998041719012122,12.462267689007092,3.120864786342338,11.495712735787606,15.793746145256456,9.5,3.5970321135794734,-11.835009765624932,-23.00909525046592,-0.660924280783945,-17.422052508045454,-6.24796702320441,21.462565380859303,13.471521434230233,-26.690308571637317,5.587042742420494,2,9.999999999999943,11.800003051757756,-3.6219940185547443,0.24999999999994316,-13.699981689453182,2,-0.0789473481555184,-2.4073580107374966,281.70001220703125,-1.282666015625,281.79998779296875,1.3333314495300852,287.8999938964844,-0.0789473481555184
8638,2022-02-10,281.29998779296875,282.3999938964844,276.5,282.3999938964844,4212790.0,0.014059098710505591,9.727202108475517,0.20754760437839587,47.57082369104821,46.716828603401964,7.5919382828021185,8.169934039675013,-1.0659923888796357,7.583415946862829,16.283257385214934,5.899993896484375,3.012543375373241,-7.420014953613304,-19.074267459100213,4.234237551873605,-13.247141206356787,-1.5928887008698212,16.118817195312488,35.13513513513514,-8.94575642570235,5.82712625274346,2,5.756500244140625,7.9000091552734375,-7.0999908447265625,-3.649993896484375,-15.79998779296875,3,-0.10380370763095714,1.2353021430597393,277.39999389648443,-2.4073580107374966,281.70001220703125,-1.282666015625,281.79998779296875,-0.10380370763095714
8639,2022-02-11,280.60000610351557,282.8999938964844,274.5,280.70001220703125,4113243.0,-0.002488381513789273,2.7333559391000644,0.09091413510894333,46.5863485809007,45.34794854867024,6.025352977322939,8.676835266980618,-0.2446053627743936,8.177483352804245,16.58928618420609,8.399993896484375,2.017490339666608,-7.714996337890682,-19.922035272441008,4.492042596659644,-13.818515805165816,-1.6114768706155473,15.461669853046942,38.4616124687316,-9.764880083959298,6.103519467275161,2,3.6999969482422443,8.449996948242244,-6.225006103515568,-2.950012207031193,-19.5,4,-0.09444048262145766,9.727202108475517,281.29998779296875,1.2353021430597393,277.39999389648443,-2.4073580107374966,281.70001220703125,-0.09444048262145766
8640,2022-02-14,277.29998779296875,281.43399047851557,274.39999389648443,280.20001220703125,3962294.0,-0.011760578185195825,1.62072337377345,28.998474214203842,37.70830644499867,43.96298026735015,8.073722204002252,11.353967130084584,3.024918185659942,11.297034463426655,16.916197994266525,7.033996582031136,-0.0674000864069626,-10.250013732910134,-23.22018851699886,2.720161051178593,-16.735101124954497,-3.7649263408657703,17.036754087068744,27.61898949032699,-21.391644834236068,6.485087392044358,2,6.95001220703125,11.70001220703125,-3.3499832153320312,0.350006103515625,-18.5999755859375,0,-0.07104212966702728,2.7333559391000644,280.60000610351557,9.727202108475517,281.29998779296875,1.2353021430597393,277.39999389648443,-0.07104212966702728
8641,2022-02-15,281.6000061035156,282.20001220703125,275.0,276.5,5554269.0,0.015506738189102531,1.2857115176880338,-1.7586079892242286,39.839024321352035,42.89246312808095,3.060927171237097,6.015596556700189,-1.2111231578795696,6.839721211001404,16.490739902224785,7.20001220703125,-2.4086694007370397,-5.094995117187523,-17.195712869418003,7.005722635042957,-11.145353993302763,0.9553637589277173,10.743060978166568,72.72744086830254,26.7101874642377,6.050358876115249,2,2.649993896484375,7.399993896484375,-8.300003051757812,-3.95001220703125,-24.000000000000057,1,-0.08238640519951879,1.62072337377345,277.29998779296875,2.7333559391000644,280.60000610351557,9.727202108475517,281.29998779296875,-0.08238640519951879
8642,2022-02-16,280.29998779296875,283.0,276.39999389648443,282.3999938964844,3592449.0,-0.00461654219591523,2.999981504600696,-0.4117654098625514,33.1905694826912,40.65437988502167,2.998898401715735,6.797795160963915,0.15842682539380348,7.9796749093309245,15.458881574931436,6.600006103515568,-3.767841757231338,-5.845013427734386,-18.06381088321791,6.373784027749139,-11.95441215547612,0.2643853000073477,10.248771970193673,68.60453150227974,28.1182051321137,6.109398727741748,2,3.5500030517578125,8.70001220703125,-6.9999847412109375,-2.649993896484375,-20.79998779296875,2,-0.0706385610248158,1.2857115176880338,281.6000061035156,1.62072337377345,277.29998779296875,2.7333559391000644,280.60000610351557,-0.0706385610248158
8643,2022-02-17,278.20001220703125,281.79998779296875,275.5,280.29998779296875,3181665.0,-0.007491886112704904,1.4705952751382274,0.9999854678621772,27.13347672816701,38.57909518918346,3.210385898917991,8.639784645236148,2.2469379122943565,9.96323145276358,15.223087026850202,6.29998779296875,-4.382459731249469,-7.499989318847668,-20.21070278600166,5.210724148306326,-13.855346052424693,-1.1446325852706423,10.733870969463396,44.18622806550592,10.177986733152387,6.355356733577,2,4.1799774169921875,10.79998779296875,2.668487548828125,-0.550018310546875,-18.4000244140625,3,-0.05212077413285432,2.999981504600696,280.29998779296875,1.2857115176880338,281.6000061035156,1.62072337377345,277.29998779296875,-0.05212077413285432
8644,2022-02-18,277.89999389648443,281.0,276.39999389648443,281.0,3972645.0,-0.0010784266620503802,1.967740030123707,1.4762105446724139,32.97870181814935,38.36144171411135,2.1710378548773974,8.941432694227444,2.573678015587859,10.139113782868833,15.61317742696136,4.600006103515568,-5.24817828149088,-7.510006713867142,-20.66958418374702,5.649570756012736,-14.089795448807081,-0.9302179789272031,9.58050035200921,40.69764553503336,8.358551424517245,6.579788734939944,2,1.7499999999999432,11.100006103515568,3.7530059814452557,-3.299987792968807,-16.899993896484432,4,-0.04462034605550702,1.4705952751382274,278.20001220703125,2.999981504600696,280.29998779296875,1.2857115176880338,281.6000061035156,-0.04462034605550702
8645,2022-02-21,273.29998779296875,279.0599975585937,272.70001220703125,278.60000610351557,4327917.0,-0.01655273913114641,1.0450109657192672,1.7096799598350216,31.234231948896465,37.36925141087189,6.077650818831046,13.384973829201726,7.2055332327808514,14.614119189606924,16.22833970273344,6.359985351562443,-6.722771904632339,-11.57501220703125,-25.802624883845567,2.652600469783067,-18.688818545438437,-4.461205868624063,12.872456420323942,5.8250125922194895,-27.73547555829119,7.113806338407165,2,5.20001220703125,14.850021362304688,9.678016662597656,1.20001220703125,-15.5999755859375,0,-0.044639525189788754,1.967740030123707,277.89999389648443,1.4705952751382274,278.20001220703125,2.999981504600696,280.29998779296875,-0.044639525189788754
8646,2022-02-22,270.10000610351557,273.60000610351557,269.0,269.0,5107286.0,-0.011708678493894564,-7.363601054237655,-0.20754760437838513,23.94016120280324,35.57573824655632,8.335719457206665,15.903942772611572,10.445969521604468,17.75065596904443,16.76352465956586,4.600006103515568,-7.549892289873355,-13.824993896484443,-29.343528416642187,1.6935406236733002,-21.584261156563343,-6.065726636405543,14.455746269025724,7.85718645368263,-23.280322610074016,7.759267260078886,2,5.899993896484432,16.199996948242244,12.877998352050838,2.899993896484432,-8.800018310546818,1,-0.042206566600799245,1.0450109657192672,273.29998779296875,1.967740030123707,277.89999389648443,1.4705952751382274,278.20001220703125,-0.042206566600799245
8647,2022-02-23,270.0,272.79998779296875,268.10000610351557,270.0,5744317.0,-0.00037025583582273036,-1.4736825197962906,0.0,21.134042106372505,32.63831807048124,8.130674958797101,15.067396388084148,10.595773213834036,17.800361863068247,16.780771367677033,4.699981689453182,-7.237794141406823,-12.839999389648426,-29.08696589869959,3.4069671194027364,-20.963482644174007,-4.716516135122845,12.377947040385493,13.868587123347226,-13.858967023335666,8.123483254525569,2,5.5500030517578125,15.850006103515625,15.528007507324219,3.350006103515625,-17.300003051757812,2,-0.045925903320312655,-7.363601054237655,270.10000610351557,1.0450109657192672,273.29998779296875,1.967740030123707,277.89999389648443,-0.045925903320312655
8648,2022-02-24,266.0,271.20001220703125,264.60000610351557,266.10000610351557,8167238.0,-0.014814814814814836,-3.551737927115312,-100.0,21.409943307450433,29.84093970676454,10.875846865789413,17.60737320725309,14.700054923647485,21.573006465861,16.68953371177098,6.600006103515682,-7.513413214362856,-15.339999389648426,-32.00530268989371,1.3253039105968583,-23.67265103977104,-7.007347739525812,14.093476490486296,8.53655132630592,-18.498527321174755,8.33265165012263,2,7.8000030517578125,16.300003051757812,21.728004455566406,9.550003051757812,-17.100006103515597,3,-0.024436090225563922,-1.4736825197962906,270.0,-7.363601054237655,270.10000610351557,1.0450109657192672,273.29998779296875,-0.024436090225563922
8649,2022-02-25,271.10000610351557,275.20001220703125,265.25601196289057,266.10000610351557,7744223.0,0.019172955276374415,-1.9736894940498089,-49.99694842846907,35.65686804712945,29.613002107001297,4.790301691075854,10.858861720584002,9.662582352182255,16.1883674016168,15.830551393428241,9.944000244140682,-7.375716199197996,-8.83999328613288,-23.84503251649261,6.165045944226847,-16.342512901312716,-1.3374736709530453,6.204645717315998,44.951617158233525,13.897935736387296,7.502519615179858,2,2.6999969482422443,11.199996948242244,16.863746643066463,4.449996948242244,-23.90000915527338,4,-0.04168210275226658,-3.551737927115312,266.0,-1.4736825197962906,270.0,-7.363601054237655,270.10000610351557,-0.04168210275226658
8650,2022-02-28,275.70001220703125,276.29998779296875,270.0,270.0,11088698.0,0.01696793065271729,-1.2105172986111854,1.14000244140625,42.82297489092532,29.944552170287217,-0.06764170120095514,5.351867464500629,5.344264170051304,11.466501399940512,16.225043333354954,6.29998779296875,-7.904086333765861,-3.489987182617199,-17.709453649960665,10.729479284726267,-10.599720416288903,3.6197460510545056,-11.100006103515682,94.87199551364819,58.64650309300532,7.109733233671725,2,-1.9000091552734375,6.5999908447265625,12.827995300292969,-0.1500091552734375,-29.100006103515653,0,-0.053318866725303504,-1.9736894940498089,271.10000610351557,-3.551737927115312,266.0,-1.4736825197962906,270.0,-0.053318866725303504
8651,2022-03-01,266.39999389648443,277.29998779296875,266.0,275.10000610351557,7055123.0,-0.033732382657869264,-1.378944798519737,-1.5263146623263781,38.247875509277826,30.50647506213018,7.654457974142758,13.63396411369439,14.804369205805699,20.54463569227886,16.82040253870836,11.29998779296875,-8.611918600853926,-11.700004577636662,-26.34715049006138,2.947141334788057,-19.023577533848993,-4.376431621424331,-1.565988159179824,14.17315266260329,-23.900708173427564,7.32357295621235,3,6.800003051757756,15.90000915527338,23.178009033203068,9.15000915527338,-25.199996948242244,1,-0.03265758967259491,-1.2105172986111854,275.70001220703125,-1.9736894940498089,271.10000610351557,-3.551737927115312,266.0,-0.03265758967259491
8652,2022-03-02,260.0,270.60000610351557,258.70001220703125,266.0,11262216.0,-0.02402400166334573,-1.7674482973981784,0.6896542047551321,28.397599698910042,30.64693316999051,12.149751354669093,18.543154054626143,21.28048602524302,26.649746198115736,18.266707376098594,11.899993896484318,-8.778443207257169,-16.549998474121082,-31.988907635545388,-1.1110893126967767,-24.269453054833264,-8.830543893408901,17.29998779296875,6.989190856527817,-30.156967621135696,7.719454580712166,3,9.850006103515625,19.350006103515625,29.34825897216797,15.550003051757812,-14.0,2,0.004999953049879879,-1.378944798519737,266.39999389648443,-1.2105172986111854,275.70001220703125,-1.9736894940498089,271.10000610351557,0.004999953049879879
8653,2022-03-03,252.3999938964844,259.27301025390625,252.3999938964844,258.0,7436708.0,-0.02923079270582918,-1.454646023727406,0.9333343505859327,24.911053865084284,29.750527841872174,17.550810421179477,24.235370385519474,28.821514924902516,33.93801901694516,19.834934647547183,7.600006103515597,-9.656202080506091,-22.15000457763668,-39.22081664885084,-5.079192506422515,-30.68541061324376,-13.614598542029597,24.899993896484347,0.0,-35.4521665556377,8.535406035607071,3,13.330001831054659,23.800003051757784,36.948265075683565,23.15000915527341,-5.799987792968807,3,0.001188601660112587,-1.7674482973981784,260.0,-1.378944798519737,266.39999389648443,-1.2105172986111854,275.70001220703125,0.001188601660112587
8654,2022-03-04,248.6999969482422,252.5,246.5,250.0,6726119.0,-0.014659259261946223,-1.1052642850450403,0.2321431490836574,24.735013577883507,29.02839246731518,18.632618094609484,26.19084288989029,32.440891337600306,37.28563545215036,22.157401675190734,6.0,-10.32237125118803,-23.890001678466774,-43.34238987299062,-4.4376134839429255,-33.61619577572867,-14.163807581204878,27.60399108886719,7.142850065493919,-28.089801292566406,9.726194097261919,3,13.199996948242188,24.550003051757812,40.64826202392578,26.850006103515625,2.400009155273409,4,0.0008041694841027791,-1.454646023727406,252.3999938964844,-1.7674482973981784,260.0,-1.378944798519737,266.39999389648443,0.0008041694841027791
8655,2022-03-07,250.5,250.8999938964844,236.3000030517578,245.6000061035156,10027073.0,0.007237648065321123,4.122820261595337,-3.7692172259586822,21.256945423776614,28.73025738075666,14.816425228658602,23.110583714008158,30.524716862829337,35.138545055674854,24.48952857778273,14.599990844726591,-10.597839117739227,-20.52499923706057,-41.80774667460065,0.7577482004795115,-31.16637295583058,-9.883625518290557,24.015748754882793,34.6341517877911,3.9731407606124804,10.641373718770035,3,6.299995422363281,17.306495666503906,39.220252990722656,25.050003051757812,-5.899993896484403,0,-0.01317366487727667,-1.1052642850450403,248.6999969482422,-1.454646023727406,252.3999938964844,-1.7674482973981784,260.0,-0.01317366487727667
8656,2022-03-08,249.3000030517578,251.0,245.1000061035156,248.6000061035156,7938454.0,-0.004790406979010675,1.878052229835107,0.14285669799393882,21.296318535608776,28.748288095116248,14.254692621629601,22.934668996737628,31.592203115593236,35.966582212537446,26.7363264948512,5.899993896484403,-11.518837656398887,-20.104995727539062,-42.8487369626564,2.638745507578278,-31.476866345097733,-8.733125109980392,22.158486046874998,37.90087126343214,11.542122701209102,11.371870617558669,3,7.499992370605469,15.900001525878906,40.420249938964844,26.25,-10.699996948242216,1,-0.010830312535863307,4.122820261595337,250.5,-1.1052642850450403,248.6999969482422,-1.454646023727406,252.3999938964844,-0.010830312535863307
8657,2022-03-09,255.5,256.39999389648443,250.1000061035156,252.0,5636959.0,0.024869622432194705,1.3773593597051692,5.000021798364919,30.464717815005812,29.754374151511293,6.461012615045604,15.821007275563034,25.290322979588154,29.412531607047242,28.03986153827719,7.099990844726619,-11.943792616265512,-12.809999084472679,-36.036653206079166,10.416655037133808,-24.423326145275894,-1.1966720236694641,13.145810214882829,83.57633277739365,57.01588704466829,11.613327060803236,3,1.2999954223632812,9.700004577636719,34.170257568359375,20.050003051757812,-13.699996948242188,2,-0.055968700789658765,1.878052229835107,249.3000030517578,4.122820261595337,250.5,-1.1052642850450403,248.6999969482422,-0.055968700789658765
8658,2022-03-10,252.1000061035156,257.89999389648443,250.3999938964844,256.0,4284909.0,-0.0133072168159859,-1.0547893665319397,-1.1142839704241152,28.921582804844064,29.006009124590694,8.584714837315033,17.835692477316144,28.417873167156557,32.4654441101018,29.317245108424707,7.500000000000028,-11.926620508656299,-14.749993896484426,-38.20840081625872,8.708413023289893,-26.4791973563716,-3.020790436597281,13.958139538317226,73.14819328090209,46.37764524513889,11.729203459887156,3,4.699989318847685,13.099998474121122,37.57025146484378,23.449996948242216,-7.200012207031193,3,-0.024196770947363055,1.3773593597051692,255.5,1.878052229835107,249.3000030517578,4.122820261595337,250.5,-0.024196770947363055
8659,2022-03-11,254.1000061035156,258.10000610351557,251.3000030517578,251.3000030517578,4653034.0,0.007933359585793776,-3.857139743107626,-0.7179506240463117,33.61776476990737,27.983208000033144,4.380304553001821,14.491576381832289,26.2114093155362,30.09293835775273,30.40468822363809,6.800003051757756,-11.83477401137037,-11.42499389648438,-34.60528152368519,11.755293730716431,-23.015137710084815,0.16514991711602534,9.57748813111121,81.65137871539221,50.073737655048234,11.590143813600408,3,2.6999893188476847,10.699989318847685,35.57025146484378,21.449996948242216,-12.200012207031193,4,-0.029515937897870992,-1.0547893665319397,252.1000061035156,1.3773593597051692,255.5,1.878052229835107,249.3000030517578,-0.029515937897870992
8660,2022-03-14,257.60000610351557,257.60000610351557,252.8000030517578,254.6999969482422,6970528.0,0.013774104352339611,2.3103364815449066,1.035716426613469,39.388798965407894,28.109977272936483,-2.187193421624812,9.950181520922627,22.59293980286708,26.230615933377067,31.538449378101006,4.800003051757756,-11.44161458421172,-6.939994812011776,-29.68363691068879,15.803647286665267,-18.311815861350283,4.431826237326732,3.88728883648173,96.15384615384615,59.03209734485385,11.371821049338516,3,-4.150001525878878,5.729988098144588,32.07025146484381,17.949996948242244,-14.999999999999972,0,-0.025232918656795222,-3.857139743107626,254.1000061035156,-1.0547893665319397,252.1000061035156,1.3773593597051692,255.5,-0.025232918656795222
8661,2022-03-15,258.39999389648443,259.5,255.1360015869141,256.89999389648443,3715531.0,0.0031055426009864995,1.3589102786163783,0.5172397463892132,40.268452252028126,29.428960889949604,-4.739756599648899,7.718733346551915,21.62975497004021,25.085246385930986,32.74913824942794,4.363998413085909,-12.177169715298646,-4.980006408691338,-26.387294132095064,16.427281314712417,-15.68365027039323,5.723637453010525,-22.09999084472662,88.29779981105126,46.242157459331054,10.703643861701872,3,-10.499992370605526,2.200004577636662,31.375007629394474,17.15000915527338,-17.699996948242244,1,-0.05340552677604604,2.3103364815449066,257.60000610351557,-3.857139743107626,254.1000061035156,-1.0547893665319397,252.1000061035156,-0.05340552677604604
8662,2022-03-16,260.5,263.29998779296875,258.5,260.5,4504330.0,0.00812695879689862,-1.399993896484375,0.0,45.23396981246239,31.687062661880503,-7.555969957046159,4.27867493514259,19.310218497759138,22.69007826133054,33.9294270509711,4.899993896484318,-13.64588968858871,-1.8900009155273665,-21.780216948782993,18.00021511772826,-11.835108932155151,8.055107101100447,-23.735997009277355,78.29465800187833,30.677227240237045,9.945108016627806,3,-10.700004577636719,-0.20000457763671875,29.199996948242188,15.050003051757812,-17.100006103515597,2,-0.08406907445867329,1.3589102786163783,258.39999389648443,2.3103364815449066,257.60000610351557,-3.857139743107626,254.1000061035156,-0.08406907445867329
8663,2022-03-17,263.70001220703125,263.70001220703125,258.23599243164057,259.89999389648443,4266446.0,0.012284115957893471,1.8757860246227782,100.0,43.36918327221622,33.757525961250806,-10.04035842291242,-0.0667620021303037,15.913662136124856,19.173791157803976,35.017400268776036,5.464019775390682,-14.161489043668524,2.0350112915039062,-16.435137987418102,20.505160570425943,-7.200063347957098,11.27008593096491,-25.874569824218753,100.0,49.89542153836086,9.235074639461013,3,-13.700004577636719,-4.050010681152344,24.59998321533203,11.849990844726562,-23.500015258789062,3,-0.08304895010046387,-1.399993896484375,260.5,1.3589102786163783,258.39999389648443,2.3103364815449066,257.60000610351557,-0.08304895010046387
8664,2022-03-18,265.5,265.5,259.79998779296875,264.20001220703125,8935218.0,0.0068258919592145695,7.769331893516127,0.34210040234824113,40.37734697449883,35.88201502244216,-10.288610417952214,-2.997016343132941,14.091959505891282,16.976965106356374,36.04462539354094,5.70001220703125,-13.550872543648808,4.454998779296886,-12.490049848773651,21.400047407367424,-4.017525534738411,12.927523093332155,-26.122083427734367,100.0,53.26314683713912,8.472524314035269,3,-10.199996948242188,-5.849998474121094,22.62824249267578,10.050003051757812,-26.5,4,-0.07758947684939965,1.8757860246227782,263.70001220703125,-1.399993896484375,260.5,1.3589102786163783,258.39999389648443,-0.07758947684939965
8665,2022-03-21,261.10000610351557,265.89999389648443,260.29998779296875,265.10000610351557,3778940.0,-0.016572481719338672,1.0000108991825003,-3.0769519695760366,44.490654383493755,38.459163449984935,-4.72362004648744,0.4660151406947648,18.292934843184185,20.86907365818564,36.56600407035243,5.600006103515682,-11.997987249727572,0.665003967285088,-15.270828207745694,16.60083614231587,-7.302912120230303,8.63292005480048,-19.6323228570312,55.40699347489164,4.363051971985421,7.967916087515392,3,-3.100006103515568,-1.450004577636662,25.574996948242244,14.449996948242244,-32.40000915527338,0,-0.07353508907778095,7.769331893516127,265.5,1.8757860246227782,263.70001220703125,-1.399993896484375,260.5,-0.07353508907778095
8666,2022-03-22,258.70001220703125,263.70001220703125,257.3720092773437,261.20001220703125,4342743.0,-0.009191856914521956,-1.4546143283299078,0.625,48.52609012171054,40.46598259517435,-0.9499034864382452,2.0745216231499626,20.455471716226043,22.8522434389875,36.76151903069393,6.328002929687557,-10.089381539194022,-1.1649902343750114,-16.447356709298447,14.117376240548424,-8.8061734718367,6.476193003086706,-14.789097895546888,15.572295084900887,-39.34877938176625,7.6411832374617115,3,-0.5500183105468182,0.9499893188476562,27.92498779296875,16.849990844726562,-25.400009155273438,1,-0.06223426882033234,1.0000108991825003,261.10000610351557,7.769331893516127,265.5,1.8757860246227782,263.70001220703125,-0.06223426882033234
8667,2022-03-23,257.60000610351557,261.89999389648443,257.29998779296875,258.60000610351557,4613817.0,-0.004252052770045367,-4.749876025176905,0.4,56.914914339699685,43.576352765713864,0.5356438216507513,2.316698080158119,21.019872472751388,23.52799088889975,36.85968577345676,4.600006103515682,-8.05980706238961,-1.644996643066463,-16.184163234451205,12.894169948318279,-8.914579938758834,5.624586652625908,-11.490183833531205,3.4885825304725158,-55.968035843856455,7.269583295692367,3,0.9999923706055256,2.049995422363338,29.024993896484432,17.949996948242244,-16.700012207031165,2,-0.0656056240483247,-1.4546143283299078,258.70001220703125,1.0000108991825003,261.10000610351557,7.769331893516127,265.5,-0.0656056240483247
8668,2022-03-24,259.5,261.79998779296875,257.70001220703125,258.79998779296875,4098766.0,0.0073757525289845915,-1.8276050765053775,-0.70001220703125,65.08381471724114,47.07258053763984,-0.22827801108297763,-0.10037388228465716,18.479251589644377,21.285524859613133,36.5502309819075,4.199981689453182,-5.7617775815460845,0.5799972534179574,-13.609787955243519,14.769782462079462,-6.514895350912809,7.6748898577486955,-11.411160567365641,25.5815191355723,-38.819738208451945,7.094892604330746,3,-0.15000152587890625,-0.45000457763671875,26.92499542236328,16.050003051757812,-25.800003051757812,3,-0.062042412730310637,-4.749876025176905,257.60000610351557,-1.4546143283299078,258.70001220703125,1.0000108991825003,261.10000610351557,-0.062042412730310637
8669,2022-03-25,259.79998779296875,260.89999389648443,258.5260009765625,259.20001220703125,2613770.0,0.0011560223235789202,-1.437366837949676,0.8570930333943674,63.55685040406919,49.757919586379984,0.40823598204173095,-1.3600683514982848,17.622404128146457,20.663686901525352,37.1419098058567,2.373992919921932,-4.317878465210811,1.4449859619140852,-11.55258378249573,14.442555706323901,-5.053798910290823,7.943770834118993,-9.93003291394939,29.06974681073773,-37.48179867963698,6.498784872204901,3,0.7180099487305256,-1.1499862670898438,25.89000701904297,26.406021118164062,-27.79998779296875,4,-0.07544261649598516,-1.8276050765053775,259.5,-4.749876025176905,257.60000610351557,-1.4546143283299078,258.70001220703125,-0.07544261649598516
8670,2022-03-28,261.0,264.29998779296875,260.10000610351557,260.10000610351557,2935798.0,0.004618984847634122,-8.333355939099011,1.500050864699993,67.05540279454038,52.7342474244369,-0.2891781308956638,-3.9187515039843106,15.742267563697624,19.21579041229643,37.738766409497224,4.5,-2.2916368354989345,3.3799987792968977,-6.857106114850637,13.617103673444433,-1.7385536677768414,8.498551226370665,-9.527041219234121,52.85731724330357,-16.602942846734507,5.118552447073761,3,0.5999908447265625,-3.3199996948242188,23.324996948242188,25.206008911132812,-33.1000061035156,0,-0.08429118773946365,-1.437366837949676,259.79998779296875,-1.8276050765053775,259.5,-4.749876025176905,257.60000610351557,-0.08429118773946365
8671,2022-03-29,257.70001220703125,263.69900512695307,256.10000610351557,262.60000610351557,7930002.0,-0.012643631390684917,1.1411686809667263,-5.444474585466345,53.50320823703437,53.65305169383379,3.2420070123808955,-1.3744311534238705,18.113110646391647,22.359554938231554,38.051589330015524,7.5989990234375,-0.7888777173074004,0.5150100708007699,-8.853758316680569,9.883778458282109,-4.169374122939928,5.199394264541439,-4.784349914693507,19.51231312593795,-46.17282134777051,4.684384193740671,3,3.29998779296875,-0.9000167846679688,25.62499237060547,28.505996704101562,-24.70001220703125,1,-0.11253400809112502,-8.333355939099011,261.0,-1.437366837949676,259.79998779296875,-1.8276050765053775,259.5,-0.11253400809112502
8672,2022-03-30,261.29998779296875,261.29998779296875,256.20001220703125,258.39999389648443,9444341.0,0.01396963684675856,2.5172319446052174,-0.5918362262787769,64.55695835791964,56.00724892557861,-0.2598863824613886,-5.1353114185123445,13.84522683305886,18.582785886402917,37.594151798379784,5.0999755859375,0.20177570844646198,4.049986267089821,-5.4185215994152145,13.518494133594857,-0.6842676661626683,8.784240200342339,-7.085892340216333,63.41455245127436,-1.2717566453242597,4.734253933252513,3,-0.29998779296875,-4.499992370605469,19.850013732910156,24.906021118164062,-28.29998779296875,2,-0.10715647167728026,1.1411686809667263,257.70001220703125,-8.333355939099011,261.0,-1.437366837949676,259.79998779296875,-0.10715647167728026
8673,2022-03-31,252.6999969482422,262.10000610351557,252.1999969482422,261.29998779296875,7260975.0,-0.032912327770717065,-1.0625038743055935,-2.9655203258021987,48.16752420938773,56.8728241738996,7.393126731673874,3.676819750676998,21.799004662943275,26.875940477273048,36.74432037220876,9.90000915527338,0.9126187738934846,-4.565004730224587,-14.002059504337069,4.872050043887924,-9.283532117280856,0.15352265683165456,13.199996948242244,4.132234531548516,-55.99532868952494,4.71852738705625,3,6.349998474121094,4.099998474121094,28.00000762939453,33.15000915527344,-21.300003051757784,3,-0.0466956992254125,2.5172319446052174,261.29998779296875,1.1411686809667263,257.70001220703125,-8.333355939099011,261.0,-0.0466956992254125
8674,2022-04-01,248.8999938964844,255.1000061035156,248.3999938964844,254.1000061035156,7678554.0,-0.01503760624316941,-1.1612900050206254,0.604653225906606,38.701264935802165,56.229558679711644,9.600371294211385,7.897482337139735,25.00492355487259,30.335911806195753,35.566083671775075,6.700012207031193,0.9971694138073985,-8.375007629394503,-17.774196424968267,1.024181166179261,-13.074602027181385,-3.675413231607621,16.726000061035194,3.1446552951857116,-50.26016865606786,4.699594397786888,4,7.449996948242159,7.900001525878878,29.15000915527341,35.20001220703122,-15.599990844726591,4,-0.061068691526620866,-1.0625038743055935,252.6999969482422,2.5172319446052174,261.29998779296875,1.1411686809667263,257.70001220703125,-0.061068691526620866
8675,2022-04-04,247.1999969482422,253.13900756835938,246.3000030517578,250.6999969482422,8241792.0,-0.0068300401363177166,-1.5807623654056544,0.6730753430285178,35.786787188022174,54.814080575968504,10.193226345243318,9.842189351161835,26.069162518991106,31.620267780511483,33.7910631479842,6.8390045166015625,0.8742148854562402,-9.91000442504884,-19.906826374018465,0.08681752392075737,-14.908415399533624,-4.911593450564055,17.736957006836008,5.172675378707173,-42.00832799077137,4.998410974484798,4,8.099998474121094,9.599998474121094,30.850006103515625,36.90000915527344,-8.399993896484375,0,-0.06148866155295585,-1.1612900050206254,248.8999938964844,-1.0625038743055935,252.6999969482422,2.5172319446052174,261.29998779296875,-0.06148866155295585
8676,2022-04-05,246.6000061035156,248.8999938964844,244.4179992675781,247.0,5838204.0,-0.002427147460087653,1.1342924613987266,0.11428397042411527,31.662244696655577,52.00822839340805,9.941818949873976,10.782348434666261,25.84890188677869,31.78732867787133,32.0098611261863,4.481994628906307,0.7005046129048083,-10.374995422363298,-20.876098730206508,0.12610788547991092,-15.625547076284903,-5.124443768441694,17.21873079736335,12.340266894947241,-29.628411918310306,5.250551653921606,4,7.758987426757841,10.199989318847685,31.449996948242216,37.50000000000003,-2.0,1,-0.07583135338277913,-1.5807623654056544,247.1999969482422,-1.1612900050206254,248.8999938964844,-1.0625038743055935,252.6999969482422,-0.07583135338277913
8677,2022-04-06,241.1999969482422,246.8999938964844,238.1000061035156,245.6000061035156,8352143.0,-0.021897846802999,1.5142877072747483,11.000190737772856,21.9450690242616,47.21503442752143,14.27165836031071,15.869758037581335,30.26518038674419,36.70583838157614,31.393596145417312,8.799987792968807,0.3395579610975119,-15.060004425048817,-27.71118033293726,-2.408828517160373,-21.38559237899301,-8.734416471104595,21.066680941972663,12.916628519694145,-20.814599668487325,6.325587953944216,4,10.0,12.250007629394503,36.55000305175781,42.90000915527344,-1.099990844726591,2,-0.0339966710281584,1.1342924613987266,246.6000061035156,-1.5807623654056544,247.1999969482422,-1.1612900050206254,248.8999938964844,-0.0339966710281584
8678,2022-04-07,246.0,247.8000030517578,241.1999969482422,241.8999938964844,6009780.0,0.019900510416622552,-1.4000022194602273,-0.9318176301069149,27.378161423324727,43.1951800963276,8.219682605799733,11.161586502252248,24.378318072229376,31.452149334005355,30.94431573983175,6.600006103515625,-0.044248256703752986,-9.955001068115223,-23.303367892016922,3.3933657557865047,-16.6291844800661,-3.2808176561643734,13.85001071154494,46.47055233226119,20.249355097869966,6.67418341195086,4,5.1999969482421875,5.099998474121122,28.600006103515625,35.15000915527344,-7.0,3,-0.05284552845528456,1.5142877072747483,241.1999969482422,1.1342924613987266,246.6000061035156,-1.5807623654056544,247.1999969482422,-0.05284552845528456
8679,2022-04-08,246.6000061035156,247.3999938964844,242.8000030517578,247.3999938964844,3388069.0,0.0024390492012829057,10.500152590218221,-0.19511868342899497,31.552142794465894,39.25037342965265,6.202621356369633,10.509729083559222,22.576078393562653,30.445241777229654,30.508587123473546,4.599990844726591,-0.7979731990598964,-8.979994964599626,-22.954499453168097,4.994509523968844,-15.967247208883833,-1.9927427203153911,11.075004147226394,56.519709901419944,32.58621456414501,6.987252244284232,4,4.299499511718722,4.499992370605526,24.36499023437503,31.399993896484403,-9.600006103515597,4,-0.061638328592135805,-1.4000022194602273,246.0,1.5142877072747483,241.1999969482422,1.1342924613987266,246.6000061035156,-0.061638328592135805
8680,2022-04-11,251.1000061035156,253.3999938964844,248.5379943847656,251.1999969482422,5092546.0,0.018248174730827182,1.1608959991319394,0.12499046311134121,40.82124054801952,37.841265908650996,0.16832617155924368,5.794905033037622,17.172146100082927,25.619455305706225,29.559052303621108,6.799987792968807,-2.0141320559954465,-4.154994964599638,-18.233643368025838,9.923653438826562,-11.194319166312738,2.8843292371134623,4.617503732503764,84.96738805225858,57.49869980082842,7.039324201713094,4,-1.0000000000000284,-7.629394474406581e-06,16.47499084472659,23.949996948242216,-18.40000915527341,0,-0.0708881028239392,10.500152590218221,246.6000061035156,-1.4000022194602273,246.0,1.5142877072747483,241.1999969482422,-0.0708881028239392
8681,2022-04-12,244.6000061035156,249.06700134277344,242.2700042724609,248.8000030517578,7267561.0,-0.02588610052570206,1.8715700715881338,42.00381504653191,36.11109843166897,34.680614805734265,5.1569840014988415,11.81373146360599,22.754640915721353,31.666341697030504,29.177414684811176,8.830001831054688,-3.4262764350070256,-9.964995574951189,-24.73057128526304,4.800580135360633,-17.347783430107114,-2.5822077197952638,9.355753359253384,42.48369402612929,11.486732683476419,7.382787855155912,4,5.499999999999972,7.399993896484403,17.703239440917997,25.349998474121122,-11.300003051757784,1,-0.023712195041005857,1.1608959991319394,251.1000061035156,10.500152590218221,246.6000061035156,-1.4000022194602273,246.0,-0.023712195041005857
8682,2022-04-13,238.6000061035156,242.1000061035156,234.66099548339844,242.1000061035156,11608687.0,-0.024529844032222914,3.2508632114955196,0.8333339388412702,29.469539358111106,32.60306093337019,8.491319439963945,16.958380402296598,27.65823245225951,37.18651180627788,29.73930553164772,9.939010620117159,-5.371853705690228,-14.869995880126993,-30.970221218653677,1.2302294583996911,-22.920108549390335,-6.819883210863651,14.799987792968807,21.020390382051783,-10.221168777034496,8.050112669263347,4,6.280494689941435,11.680488586425838,22.399993896484403,31.349998474121122,-6.300003051757784,2,0.025146688376013415,1.8715700715881338,244.6000061035156,1.1608959991319394,251.1000061035156,10.500152590218221,246.6000061035156,0.025146688376013415
8683,2022-04-14,241.8000030517578,242.3999938964844,237.4949951171875,238.8999938964844,7484028.0,0.013411554343606857,1.392687674220385,-0.8285740443638312,33.271381105468635,31.999740507777577,4.003577543511625,12.68387508045879,23.331272824501184,33.47092320711238,30.384936067122947,4.904998779296903,-6.5550361328891995,-10.574998474121088,-26.72454441278211,5.574547464539933,-18.649771443451584,-2.500225504790592,9.351311035156272,38.097060531122125,6.308936411794498,8.07477296933051,4,2.2304916381835938,8.480491638183622,19.199996948242188,28.150001525878906,-12.5,3,-0.00703059109506432,3.2508632114955196,238.6000061035156,1.8715700715881338,244.6000061035156,1.1608959991319394,251.1000061035156,-0.00703059109506432
8684,2022-04-19,244.8999938964844,246.5529937744141,239.33599853515625,242.1000061035156,6675539.0,0.012820474795705472,1.3639076174149343,0.9655099839520429,35.547558153295924,31.973159503919103,0.3090130508772688,8.391700446088976,19.262176580517433,29.9080504905273,31.11292789439457,7.216995239257841,-8.518002065506892,-6.445007324218722,-21.671226768315393,8.78121211987795,-14.058117046267085,1.168102397829614,4.272481958007802,54.640051657914576,24.462956219800454,7.613109722048341,4,-0.8694992065429972,5.380500793457031,16.100006103515597,25.050010681152315,-12.599990844726591,1,-0.024091441582388295,1.392687674220385,241.8000030517578,3.2508632114955196,238.6000061035156,1.8715700715881338,244.6000061035156,-0.024091441582388295
8685,2022-04-20,241.8999938964844,246.0,241.8000030517578,245.8999938964844,4243794.0,-0.012249898222815192,-1.0000072661216806,-1.4285776566757202,35.74004625013637,32.42624856541697,2.7693745806904815,10.413433736297435,21.434881580633004,32.39428382404705,31.957190366609105,4.1999969482421875,-9.388562129742496,-8.485006713867165,-23.54170917533358,6.57169574759925,-16.013357944600358,-0.9566554831339715,5.531104313476561,50.24986442286527,17.950287124316617,7.528351230733206,4,2.130500793457003,8.380500793457031,18.900001525878878,28.050010681152315,-10.799987792968807,2,-0.02025627953749043,1.3639076174149343,244.8999938964844,1.392687674220385,241.8000030517578,3.2508632114955196,238.6000061035156,-0.02025627953749043
8686,2022-04-21,242.6000061035156,243.6000061035156,240.6000061035156,242.3999938964844,4985117.0,0.0028938082872822513,1.7272575946733955,-0.05000305175779829,32.19049362909223,33.56462907706482,1.611789597424604,8.901805442122594,19.90187455102071,31.17297286466649,32.532967657824265,3.0,-9.570965373345729,-6.97999420166019,-21.88567368866515,7.925685285344741,-14.432833945162685,0.47284554184227545,3.9529876708984943,66.75926472437389,36.80944309241068,7.452839743502469,4,1.4304885864258097,7.680488586425838,15.789993286132841,27.349998474121122,-11.5,3,-0.04080795097362511,-1.0000072661216806,241.8999938964844,1.3639076174149343,244.8999938964844,1.392687674220385,241.8000030517578,-0.04080795097362511
8687,2022-04-22,240.6999969482422,245.3999938964844,240.5,241.5,5259333.0,-0.00783185947020415,-7.166677263074956,-3.9997711321341853,36.89956855624592,34.62256320294495,3.8369067823143723,9.982604398083936,21.06825971359649,32.56408315193795,32.99876739746849,4.899993896484403,-9.549924056339592,-8.03500289916991,-22.94247213792204,6.872466339582246,-15.488737518545975,-0.5812682797938464,-6.03900146484375,35.383112234154446,2.078000648047116,7.4537346193760765,4,3.3304977416992188,9.580497741699247,13.550003051757812,29.25000762939453,-12.300003051757784,4,-0.03074363934485469,1.7272575946733955,242.6000061035156,-1.0000072661216806,241.8999938964844,1.3639076174149343,244.8999938964844,-0.03074363934485469
8688,2022-04-25,243.3999938964844,243.3999938964844,236.6000061035156,238.1000061035156,6854570.0,0.011217270388344858,1.566039039557776,-6.624959468996237,43.84787640042875,35.98875582582971,0.8150218448076316,6.339627149336366,17.525159540068415,29.427993026973553,33.63379120056319,6.799987792968807,-9.268885773581133,-4.530005645751913,-18.710953473403237,9.65094218189941,-11.620479559577575,2.5604682680737483,-8.524218444824243,68.32107119806113,29.911989194555453,7.090473913825656,4,0.6305007934570028,6.880500793457031,11.650001525878878,26.550010681152315,-16.199996948242216,0,-0.04560390765435807,-7.166677263074956,240.6999969482422,1.7272575946733955,242.6000061035156,-1.0000072661216806,241.8999938964844,-0.04560390765435807
8689,2022-04-26,240.1999969482422,244.0,238.6000061035156,242.1999969482422,8358296.0,-0.01314707078260302,-1.0769280428186485,-0.37735935970518397,42.42424442591959,36.16686736781861,3.3656387542300763,8.428064667601205,19.850052011264438,32.3780314140065,34.2581258574362,5.399993896484403,-8.103344339097788,-6.750003051757801,-20.16539031380006,6.665384210284486,-13.45769668277893,-0.042309420736671655,-5.113737127685539,38.2977998110508,-4.137196731786837,6.7076936310211375,4,1.66400146484375,10.080497741699247,14.625007629394531,29.75000762939453,-12.399993896484375,1,-0.04537882612393651,1.566039039557776,243.3999938964844,-7.166677263074956,240.6999969482422,1.7272575946733955,242.6000061035156,-0.04537882612393651
8690,2022-04-27,239.0,241.6000061035156,235.07200622558597,240.6999969482422,7968538.0,-0.004995824161066698,2.7302693818473798,0.8499984741210938,41.88033853631756,36.80789404611289,2.982377885451541,8.322044781249417,20.249343384395956,33.26107241578802,35.80346800394671,6.527999877929631,-7.483890141248139,-6.849999999999994,-18.95889123617519,5.258891236175174,-12.904445618087578,-0.7955543819124102,6.399993896484403,38.03251804300746,-7.870143363356263,6.054445618087585,4,1.60699462890625,11.280494689941435,18.47500228881836,30.95000457763672,-17.600006103515597,2,-0.028033460034486146,-1.0769280428186485,240.1999969482422,1.566039039557776,243.3999938964844,-7.166677263074956,240.6999969482422,-0.028033460034486146
8691,2022-04-28,228.6999969482422,235.5,222.6000061035156,233.8000030517578,17213942.0,-0.043096247078484584,2.035292681525742,3.000008975774385,37.911027999428605,37.745837228481506,12.057782168483044,17.220971161986597,29.473821460245063,43.2033621044809,37.217825357302225,16.399993896484403,-7.4967318687559725,-15.700002288818354,-28.74340912682436,-2.656595450812347,-22.22170570782137,-9.178298869815336,16.493437194824253,26.75436013438455,-22.357453875788824,6.521703419003004,4,5.876502990722656,14.75,30.125003814697266,41.25000762939453,-6.300003051757784,3,0.010494137242234247,2.7302693818473798,239.0,-1.0769280428186485,240.1999969482422,1.566039039557776,243.3999938964844,0.010494137242234247
8692,2022-04-29,233.3000030517578,238.6999969482422,225.8280029296875,227.0,14470513.0,0.020113713007861023,-1.9782503932087423,-1.2352932376718109,37.66990952874059,38.23456260884505,7.405696360627161,10.978599916655014,23.871477746239293,38.27833977168285,38.48747542585035,12.871994018554688,-8.249765700444044,-9.699996948242188,-20.999927447067307,1.5999335505829322,-15.349962197654747,-4.050031698829628,10.989693969726602,50.000000000000064,0.5311955063793974,5.649965249412553,4,1.2764968872070312,10.149993896484375,25.599994659423828,36.650001525878906,-23.90000915527341,4,-0.009429905355612611,2.035292681525742,228.6999969482422,2.7302693818473798,239.0,-1.0769280428186485,240.1999969482422,-0.009429905355612611
8693,2022-05-03,240.8999938964844,241.0,232.8999938964844,232.8999938964844,14109506.0,0.03257604262885727,-1.0250015258788991,1.2698406547228351,45.128194694845135,39.2990777801283,-0.37480091578734687,2.5816164543765865,15.404494665698081,30.365485971935612,39.143909282218104,8.100006103515597,-8.06619535768624,-1.510005950927706,-11.87064117134031,8.850629269484898,-6.690323561134022,3.6703116592786103,2.5221154882812584,85.5139860389172,35.41124124774384,5.180317610206304,5,-6.599990844726591,2.550003051757784,18.225006103515597,29.050010681152315,-27.59999084472659,1,-0.05188875183355668,-1.9782503932087423,233.3000030517578,2.035292681525742,228.6999969482422,2.7302693818473798,239.0,-0.05188875183355668
8694,2022-05-04,233.6999969482422,242.3000030517578,232.1000061035156,239.6999969482422,6954331.0,-0.029887908387976503,-1.2173950541522158,-0.75,35.78430553682146,39.303995478648865,5.665152766034623,9.048396718309533,21.64563124939002,37.22833318606456,39.302908646497414,10.199996948242216,-7.11048659654017,-7.950003051757818,-18.53370703670717,2.633700933191534,-13.241855044232494,-2.658151059283142,8.889228305273463,56.34513992001921,10.212492665303657,5.291851992474677,5,0.3000030517578125,9.75,25.5,36.25000762939453,-28.800003051757784,2,-0.027813436392297275,-1.0250015258788991,240.8999938964844,-1.9782503932087423,233.3000030517578,2.035292681525742,228.6999969482422,-0.027813436392297275
8695,2022-05-05,232.0,236.3990020751953,231.1000061035156,234.8000030517578,7355364.0,-0.0072742703056974944,-1.3039158774650297,0.46666717529296875,38.82978061430164,40.04169403256102,6.496309588812096,10.06742298901861,22.495538730269857,38.606613350249916,39.27320491362269,5.298995971679716,-6.603378580988192,-8.890000152587902,-19.967129661132702,2.1871293559568983,-14.428564906860316,-3.3514353983154876,10.300003051757812,47.71571245001204,1.075169262026968,5.538564754272403,5,2.0,11.449996948242188,27.583999633789062,37.95000457763672,-28.699996948242188,3,-0.018103435121733513,-1.2173950541522158,233.6999969482422,-1.0250015258788991,240.8999938964844,-1.9782503932087423,233.3000030517578,-0.018103435121733513
8696,2022-05-06,227.8999938964844,232.1999969482422,224.6000061035156,231.5,10832120.0,-0.017672440101360376,2.0399963378906363,1.285715064223073,40.183475039420934,40.406572530691584,9.266281197386718,13.380673690804798,25.7834466912156,42.38014911265472,39.23765727968338,7.599990844726591,-6.5837864367794054,-12.055005645751919,-24.20745710262139,0.09744581111755224,-18.131231374186655,-5.978779917317183,14.400009155273409,18.644002044850794,-29.946936775779662,6.07622572843473,5,5.400009155273409,15.249511718749915,31.74000167846677,42.050010681152315,-18.09999084472659,4,-0.028521282027556327,-1.3039158774650297,232.0,-1.2173950541522158,233.6999969482422,-1.0250015258788991,240.8999938964844,-0.028521282027556327
8697,2022-05-09,233.0,235.1999969482422,227.5,227.8999938964844,7097340.0,0.02237826344932725,-1.6101711572381046,-1.416665960242448,42.19858012120995,40.223317388556154,3.306924940757199,8.047442686804374,19.917085246034844,36.984804513043116,38.40527524750379,7.6999969482421875,-6.2819473368076615,-6.544999694824213,-19.06824011581287,5.978240726164444,-12.806619905318541,-0.2833794843298847,8.512003173828134,47.45760081794029,-2.3590922744910685,6.261620210494331,5,0.3000030517578125,9.350006103515568,25.89999771118164,36.95000457763672,-25.300003051757812,0,-0.0454935884271056,2.0399963378906363,227.8999938964844,-1.3039158774650297,232.0,-1.2173950541522158,233.6999969482422,-0.0454935884271056
8698,2022-05-10,233.0,238.1490020751953,233.0,235.0,7300629.0,0.0,-4.1490020751953125,-0.39215639342496794,38.83678254372225,39.82471051275646,1.873570729753709,7.403141933611067,19.26388100175342,36.73596594069852,37.559406200788715,5.1490020751953125,-5.882902049515337,-5.894999694824207,-18.35689832193978,6.566898932291366,-12.125949008382008,0.3359496187335935,7.755523291015635,47.45760081794029,-1.6767217143642057,6.230949313557788,5,-0.5499954223632812,9.350006103515568,25.89999771118164,36.95000457763672,-27.199996948242188,1,-0.10128757984341463,-1.6101711572381046,233.0,2.0399963378906363,227.8999938964844,-1.3039158774650297,232.0,-0.10128757984341463
8699,2022-05-11,231.3999938964844,232.5,229.3999938964844,232.3000030517578,11278326.0,-0.006866978985045513,3.769228963461111,0.45000457763670454,39.88439782202203,39.60293932227918,2.3401107196708892,8.227860850443648,20.014209399403512,38.02420867255452,36.7865284282841,3.6000061035155966,-5.830935106225638,-6.735005187988264,-19.07173534607523,5.601724970098701,-12.903370267031733,-0.5666401089447959,8.629308707031242,50.18813059788509,1.1455558396002345,6.16836507904348,5,1.0500106811523153,7.450012207031193,26.525001525878878,38.550010681152315,-23.0,2,-0.07821949577415943,-4.1490020751953125,233.0,-1.6101711572381046,233.0,2.0399963378906363,227.8999938964844,-0.07821949577415943
8700,2022-05-12,233.3000030517578,235.8999938964844,228.0,228.3999938964844,5644259.0,0.008210930014645346,-1.7719291670570698,-5.444399233677641,41.24293850250709,39.97315160039901,-0.5067638742325187,5.192150018756422,17.12078766316722,35.901751591505956,37.16675370244354,7.899993896484403,-6.400334290759531,-3.944995880126953,-14.825878211023024,6.935886450769118,-9.385437045575003,1.4954452853210967,6.032127691757836,64.21137748086323,16.6906621192754,5.4404411654480365,5,0.15000152587890625,4.6999969482421875,23.27499008178711,34.849998474121094,-28.199996948242216,3,-0.12173171360384782,3.769228963461111,231.3999938964844,-4.1490020751953125,233.0,-1.6101711572381046,233.0,-0.12173171360384782
8701,2022-05-13,238.8000030517578,238.96800231933597,233.5,233.5,4566327.0,0.023574796091107686,-1.063395913525912,1.0816312549240705,48.324520734187104,41.15699728989307,-4.943247255532981,-0.8059736318659247,10.970616803830296,30.199447662730165,36.71417391761511,5.667999267578153,-6.5658203922779705,1.8450042724609261,-8.506802149785528,12.19681069470738,-3.330898938662301,7.020907483584153,-16.199996948242216,98.53506074641358,47.43509293284593,5.175903211123231,5,-5.349998474121094,-0.8000030517578125,17.24999237060547,29.349998474121094,-31.600006103515625,4,-0.14865996459935427,-1.7719291670570698,233.3000030517578,3.769228963461111,231.3999938964844,-4.1490020751953125,233.0,-0.14865996459935427
8702,2022-05-16,244.6000061035156,245.3999938964844,238.0,238.6999969482422,7863585.0,0.024288119671843855,-1.0273947405275436,1.113208633590616,51.00335438092963,41.80979281056912,-10.026133003368898,-6.464882077212479,4.780756818533604,24.222426338241206,35.23086001402834,7.399993896484403,-6.48732201765003,7.345007324218727,-3.541484497329435,18.23149914576689,1.9017614134446603,12.788253234992794,-21.672640075683603,95.40236739318374,44.560681364406136,5.443245910774076,5,-9.600006103515597,-6.600006103515597,10.979488372802763,23.54999542236331,-40.1000061035156,0,-0.1422731078634164,-1.063395913525912,238.8000030517578,-1.7719291670570698,233.3000030517578,3.769228963461111,231.3999938964844,-0.1422731078634164
8703,2022-05-17,240.1000061035156,246.5,239.6000061035156,244.8999938964844,7167824.0,-0.018397383024167158,-1.3793132478137657,-0.813555990617166,49.918174460092516,43.38022269093256,-6.315709332166961,-2.2121919347657695,9.075579883516838,28.493492937488014,33.67598596455472,6.899993896484403,-5.398421776914375,2.9300071716308196,-7.8329125869416885,13.692926930203328,-2.4514527076554486,8.311467050917088,-16.273734960937503,65.4054383973816,12.440967189802073,5.38145987928626,5,-4.550003051757784,-2.1000061035155966,12.224994659423857,28.04999542236331,-29.300003051757784,1,-0.13494380812845386,-1.0273947405275436,244.6000061035156,-1.063395913525912,238.8000030517578,-1.7719291670570698,233.3000030517578,-0.13494380812845386
8704,2022-05-18,239.0,243.6000061035156,236.6999969482422,241.1999969482422,13383602.0,-0.00458144971075658,-1.0294135466570842,0.45833386315374,50.0,44.62135817823239,-4.900137212535782,-1.6620775272253923,10.072676790739024,29.36702218033821,33.00684793462092,6.900009155273409,-4.594185130278106,2.1250007629394645,-8.053383800982317,12.303385326861246,-2.9641915190214263,7.214193044900355,-13.813305125976598,59.45945945945946,4.415919369767607,5.089192281960884,5,-3.4499969482421875,-1.0,12.14999771118164,29.150001525878906,-27.399993896484403,2,-0.1389121211223523,-1.3793132478137657,240.1000061035156,-1.0273947405275436,244.6000061035156,-1.063395913525912,238.8000030517578,-0.1389121211223523
8705,2022-05-19,237.0,238.6000061035156,232.6000061035156,238.1999969482422,9135841.0,-0.008368200836820106,4.999954223982226,0.5454539149251971,57.87476159964145,46.58705668492356,-2.3650057428809816,-0.050588602737263955,11.886377298648227,31.099471831681342,32.466947722404036,6.399993896484403,-4.837933037100214,0.3700004577636662,-9.531219460980623,10.271220376507955,-4.580609501608478,5.320610417135811,-10.53450681841801,31.654646248422118,-25.85329412976082,4.950609959372149,5,0.0,1.0,13.999752044677734,31.150001525878906,-23.5,3,-0.12067513123846241,-1.0294135466570842,239.0,-1.3793132478137657,240.1000061035156,-1.0273947405275436,244.6000061035156,-0.12067513123846241
8706,2022-05-20,232.6999969482422,238.531005859375,232.1000061035156,237.3999938964844,9719799.0,-0.018143472792227056,-1.18000781045928,3.916674084152459,49.42747535881433,47.39026726687959,3.0033117036051067,3.6572091644794114,15.984958762150882,35.10420400282578,31.795516012822954,6.430999755859403,-3.9270393955978307,-3.43500213623048,-13.065716963612942,6.195712691151982,-8.250359549921711,1.380355277460751,-5.032433357555107,4.166604854416445,-52.04833264883726,4.8153574136912365,5,4.5500030517578125,3.1335067749023438,17.900005340576172,35.45000457763672,-21.699996948242188,4,-0.11860761154571675,4.999954223982226,237.0,-1.0294135466570842,239.0,-1.3793132478137657,240.1000061035156,-0.11860761154571675
8707,2022-05-23,233.3000030517578,234.3999938964844,229.0,232.8999938964844,7665515.0,0.002578453422365401,3.1538560856372517,-0.0851083861709764,41.62997334419591,47.70062180026555,2.738297544399046,2.608107872840577,14.986475304476954,34.19025809052039,31.58828772319643,5.399993896484403,-3.129343991280848,-2.464996337890625,-11.924335081176963,6.994342405395713,-7.194665709533808,2.2646730337525582,-4.502493276511956,24.571446010044642,-26.783295423042244,4.729669371643173,5,3.9499969482421875,1.2764968872070312,17.74999999999997,34.506492614746094,-29.300003051757812,0,-0.1118731494303723,-1.18000781045928,232.6999969482422,4.999954223982226,237.0,-1.0294135466570842,239.0,-0.1118731494303723
8708,2022-05-24,232.3000030517578,233.3000030517578,229.75999450683597,233.1000061035156,4630270.0,-0.004286326562019549,4.900029246086699,-1.9999618539005097,48.214295445645675,48.62616598066818,4.054985919962633,2.8816291451044265,15.677770858088422,34.80344755668125,30.957126438291972,3.5400085449218466,-2.1004013996059996,-2.9099967956543082,-11.766492997232206,5.946499405923589,-7.338244896443257,1.5182513051346405,14.199996948242188,22.602751179420334,-26.959099711026116,4.428248100788943,5,4.9499969482421875,2.2764968872070312,15.280494689941406,32.08049774169922,-24.90000915527341,1,-0.11967284841388404,3.1538560856372517,233.3000030517578,-1.18000781045928,232.6999969482422,4.999954223982226,237.0,-0.11967284841388404
8709,2022-05-25,229.3000030517578,231.1000061035156,225.6999969482422,228.6999969482422,10012842.0,-0.01291433474209458,1.5714254573990591,-0.7500047683534189,46.66667420186262,49.22880328059658,7.5161826836611,5.294617071803003,18.263365490447086,37.41921591534083,30.576467417045667,6.600006103515625,-1.5893377885914788,-5.364997100830067,-14.269942401195465,3.5399481995353312,-9.817469751012766,-0.9125244506473678,16.865196838378893,27.9070042523495,-20.984184718061375,4.452472650182701,5,6.799995422363281,5.276496887207031,17.855491638183594,35.08049774169922,-20.90000915527341,2,-0.08068033036974775,4.900029246086699,232.3000030517578,3.1538560856372517,233.3000030517578,-1.18000781045928,232.6999969482422,-0.08068033036974775
8710,2022-05-26,232.3000030517578,234.8000030517578,229.72000122070312,230.1999969482422,6413272.0,0.013083296816715828,-2.3202652837339186,3.499974568943594,55.58376234111414,50.03538568136625,4.871729688093978,1.8624210119756697,14.762443520099708,34.07407586754846,29.5875172092845,5.5,-0.7809121954713305,-2.0299972534179744,-10.750478058202617,6.690483551366668,-6.390237655810296,2.330243148974347,13.046588720703113,51.43793562320057,-1.2264717177721138,4.360240402392322,5,3.7999954223632812,2.25,14.855491638183594,32.08049774169922,-21.699996948242216,3,-0.08910889658331234,1.5714254573990591,229.3000030517578,4.900029246086699,232.3000030517578,3.1538560856372517,233.3000030517578,-0.08910889658331234
8711,2022-05-27,231.1000061035156,233.1000061035156,228.3000030517578,231.1000061035156,6271545.0,-0.005165720759697345,1.400001525878892,0.0,47.32395455893537,49.62656347892245,5.436303374025471,3.4271515101188754,15.411456559367025,34.89290337894093,27.589952550052523,4.800003051757784,0.08095556516209967,-3.3499946594238565,-11.80632400510936,5.106334686261647,-7.578159332266608,0.8781700134188952,13.460721875976589,59.34072014728883,5.76910236471506,4.228164672842757,5,4.999992370605497,3.449996948242216,16.05548858642581,32.880485534668,-16.40000915527341,4,-0.07615753197181696,-2.3202652837339186,232.3000030517578,1.5714254573990591,229.3000030517578,4.900029246086699,232.3000030517578,-0.07615753197181696
8712,2022-05-30,231.1000061035156,234.59800720214844,230.3999938964844,232.6999969482422,5264470.0,0.0,-1.798661302381919,-100.0,47.32395455893537,49.338316823238316,3.7100998698809065,3.4297263648112164,14.781412724696423,34.46954317520684,26.026657975975258,4.198013305664034,0.7718285822370774,-3.2399948120117585,-11.81570253074807,5.335712906724552,-7.527848671379928,1.047859047356411,12.706292634726594,59.34072014728883,4.789352283932743,4.287853859368155,5,3.5499954223633097,3.449996948242216,16.05548858642581,31.410484313964872,-17.200012207031193,0,-0.0869753594662922,1.400001525878892,231.1000061035156,-2.3202652837339186,232.3000030517578,1.5714254573990591,229.3000030517578,-0.0869753594662922
8713,2022-05-31,228.3999938964844,231.1320037841797,227.1999969482422,230.3999938964844,16397205.0,-0.011683306515456349,1.27019883885863,1.2500071525982783,45.901643444980856,48.88294387268063,5.113690567981109,5.4233101882636845,16.703854839241473,36.72140626584914,24.94979374214142,3.9320068359375,0.5222527845923537,-5.315007019042952,-13.697517623274535,3.067503585188632,-9.506262321158744,-1.1237517169271598,14.682052770157782,29.67027623420077,-24.38240031601262,4.191255302115789,5,3.750007629394503,6.150009155273409,18.755500793457003,31.380500793457003,-11.5,1,-0.10683009872383353,-1.798661302381919,231.1000061035156,1.400001525878892,231.1000061035156,-2.3202652837339186,232.3000030517578,-0.10683009872383353
8714,2022-06-01,227.1999969482422,232.3999938964844,227.1999969482422,229.8000030517578,8499416.0,-0.00525392723428042,-2.999988262497528,1.3000030517578125,41.504175549911075,47.06398986715502,4.988416828752122,6.441641606392551,17.038277950287124,37.53996540693129,23.98039466832363,5.199996948242216,-0.4690771672974847,-6.190003967285151,-15.06454888629193,2.6845409517216297,-10.62727642678854,-1.7527315077817605,15.186767729663984,0.0,-50.587891219985266,4.437272459503385,6,4.915504455566406,7.350006103515625,19.95549774169922,32.280494689941406,-12.0,2,-0.08714790192654964,1.27019883885863,228.3999938964844,-1.798661302381919,231.1000061035156,1.400001525878892,231.1000061035156,-0.08714790192654964
8715,2022-06-06,227.8000030517578,234.1999969482422,227.8000030517578,231.8999938964844,7386338.0,0.0026408719699599903,-2.1219552134932655,1.57691585384463,32.25808198194737,45.15627949194759,3.2923798764263097,5.808662141113672,15.703670531534613,36.49586628796044,22.752682862746056,7.0,-1.134393005560696,-5.379998016357433,-14.585629308595458,3.825633275880591,-9.982813662476445,-0.7771823702384211,13.919290916961813,8.11037134206206,-34.90836153288662,4.602815646119015,6,2.4499969482421875,6.75,18.27224349975586,31.030494689941406,-12.600006103515625,0,-0.08516246222729673,-2.999988262497528,227.1999969482422,1.27019883885863,228.3999938964844,-1.798661302381919,231.1000061035156,-0.08516246222729673
8716,2022-06-07,221.3999938964844,227.968994140625,221.3979949951172,227.6000061035156,16059278.0,-0.02809485983114446,-1.1183070740261594,1.5122014760119893,13.291162467285417,42.007522727846435,8.851775489293601,12.328845785801406,21.356934632121323,42.40686502937817,21.167102821219334,6.5709991455078125,-1.9743161718116369,-11.455007171630825,-21.830179142834226,-1.079835200427425,-16.64259315723254,-6.267421186029111,19.67852819141612,0.015143178171844168,-34.87469885592978,5.1875859856017,6,6.699005126953097,12.54900360107419,24.043750762939425,37.430503845214815,-6.599990844726591,1,-0.04878043401400611,-2.1219552134932655,227.8000030517578,-2.999988262497528,227.1999969482422,1.27019883885863,228.3999938964844,-0.04878043401400611
8717,2022-06-08,222.3999938964844,224.55999755859372,220.1999969482422,222.1000061035156,10524922.0,0.004516711958300945,-1.1268263998987573,-0.04838503263406519,18.50535740272946,38.70652961196685,6.864929919719344,11.061111544810075,19.641875309401172,40.77979064763784,20.11512987962123,4.360000610351534,-3.2645440808718718,-9.92500686645505,-21.3034542917745,1.4534405588644006,-15.614230579114775,-4.2357831537953246,17.49769656584911,15.714263916015828,-14.682890405609164,5.6892237126597225,6,5.100006103515597,10.95000457763669,16.613254547119112,30.40000915527341,-12.5,2,-0.03462228938651035,-1.1183070740261594,221.3999938964844,-2.1219552134932655,227.8000030517578,-2.999988262497528,227.1999969482422,-0.03462228938651035
8718,2022-06-09,209.3999938964844,213.8999938964844,207.55499267578125,213.5,14618639.0,-0.0584532390142547,1.5897996425079068,-13.66724313326283,13.000020599349526,34.965790322798725,18.187572125631448,23.402250210770006,31.69976002333584,53.013273884260144,19.948749902559985,14.845001220703153,-4.1041900493056005,-21.74500656127927,-37.04709010743193,-6.44292301512661,-29.396048334355584,-14.093964788202953,28.921881084721804,6.924379526596897,-18.978811994163905,7.651041773076323,6,11.777503967285128,17.62750244140622,29.613254547119112,43.40000915527341,3.900009155273409,3,0.021489971973086774,-1.1268263998987573,222.3999938964844,-1.1183070740261594,221.3999938964844,-2.1219552134932655,227.8000030517578,0.021489971973086774
8719,2022-06-10,213.3000030517578,215.156005859375,208.5,208.5,12619473.0,0.018624686098134946,-1.773334011501305,-1.1707307088255297,21.718407508336753,31.202973119156802,13.163574804119179,19.05359627412298,26.873858669998924,48.40794913285373,19.35435863681108,6.656005859375,-4.558167964530185,-16.93999786376952,-34.194921136129864,0.31492540859082396,-25.567459499949678,-8.312536227589362,21.945183698905907,21.561304014930645,-3.4650613843830236,8.62746163618017,6,7.776496887207031,13.727493286132812,25.574996948242188,39.5,2.1999969482421875,4,0.016877593967277393,1.5897996425079068,209.3999938964844,-1.1268263998987573,222.3999938964844,-1.1183070740261594,221.3999938964844,0.016877593967277393
8720,2022-06-13,204.8999938964844,213.8999938964844,204.3999938964844,213.0,11737761.0,-0.03938119566381404,-1.0879106875169906,-1.687500198682017,19.782635448984422,28.14282655138447,19.29749280147567,26.57960659108153,34.192590996683265,55.98436476274546,19.442301138469073,9.5,-5.634889016554467,-23.92000656127928,-44.47367499062693,-3.3663381319316272,-34.19684077595312,-13.64317234660544,27.576173446691058,2.1214306708843247,-24.48837627403016,10.276834214673832,6,14.599006652832003,20.550003051757784,33.82500457763669,47.300003051757784,11.700012207031193,0,0.05026844001255237,-1.773334011501305,213.3000030517578,1.5897996425079068,209.3999938964844,-1.1268263998987573,222.3999938964844,0.05026844001255237
8721,2022-06-14,203.3000030517578,205.1999969482422,201.6999969482422,205.1999969482422,7686480.0,-0.0078086427154063776,2.6842223614256575,0.23456697096311227,18.08512710563032,24.89406794546169,18.483037837541275,26.755426610326253,34.77680413964492,56.645697224585206,20.119022108543856,3.5,-6.571783821479414,-23.744997406005865,-46.66504344191256,-0.8249513700991713,-35.20502042395921,-12.284974388052518,25.80702347781471,6.9991516220306025,-19.04774726873878,11.460023017953349,6,14.649993896484375,20.79999542236328,35.42499542236328,48.5,13.0,1,0.05853415503124593,-1.0879106875169906,204.8999938964844,-1.773334011501305,213.3000030517578,1.5897996425079068,209.3999938964844,0.05853415503124593
8722,2022-06-15,209.8000030517578,211.1000061035156,203.6999969482422,204.1999969482422,8170130.0,0.03197245402079596,-1.2424249430107788,-2.94738110152749,28.57144102757563,22.968489899083327,9.65971342142089,18.461133969658846,27.199558141120008,49.353463869676034,21.440751026631904,7.800003051757784,-8.155376288383422,-15.504997253417969,-38.09502824316439,7.085033736328455,-26.80001274829118,-4.209981758544757,15.47003933642847,60.19620050053693,32.3209643918781,11.295015494873205,6,8.149993896484375,14.299995422363281,28.424751281738253,41.02999877929682,6.800003051757784,2,0.02383222081634817,2.6842223614256575,203.3000030517578,-1.0879106875169906,204.8999938964844,-1.773334011501305,213.3000030517578,0.02383222081634817
8723,2022-06-16,207.6999969482422,209.63400268554688,205.1999969482422,209.5,7494816.0,-0.010009561834932623,3.2881892436305145,-0.3214287660557708,29.069776382013544,21.58688999153916,9.515266365255883,18.982603979203986,28.452951339133108,50.70804400801404,22.98908009690698,4.600006103515625,-9.466271618254837,-15.985002899169928,-38.753984766340295,6.78397896800044,-27.369493832755097,-4.600511965584758,14.27023907835192,44.58974454926161,16.027901796524503,11.384490933585182,6,10.25,16.400001525878906,30.125007629394503,42.25,12.699996948242216,3,0.01059218575140597,-1.2424249430107788,209.8000030517578,2.6842223614256575,203.3000030517578,-1.0879106875169906,204.8999938964844,0.01059218575140597
8724,2022-06-17,205.8000030517578,209.3600006103516,205.8000030517578,208.0,18681349.0,-0.009147780088594959,-2.236365906269316,1.2222184546263721,23.762392093232634,20.64292444834863,9.007693699695011,19.255022801515906,29.58930310947642,51.89828406407776,24.26462252681142,3.5599975585937784,-10.987948596361605,-16.224996948242193,-39.133225455458415,6.683231558974029,-27.679111201850304,-4.770882694634082,13.332399503867038,33.606615812361795,7.610515984370636,11.454114253608111,6,9.034492492675781,18.29999542236328,31.60000228881833,44.149993896484375,15.399993896484375,4,0.03644314814764016,3.2881892436305145,207.6999969482422,-1.2424249430107788,209.8000030517578,2.6842223614256575,203.3000030517578,0.03644314814764016
8725,2022-06-20,208.3999938964844,209.3999938964844,205.0749969482422,205.3999938964844,20817191.0,0.012633580204917116,-1.3698653043819757,-1.3636382552244086,28.13101972175511,22.29179747662304,3.762031294250164,15.180862049973257,26.29494198048357,48.59166268798006,25.159793292394795,4.324996948242216,-12.342112882495655,-12.195005798339821,-34.73493566431338,10.344924067633741,-23.464970731326616,-0.9250408653530258,8.291871874106874,71.2764938583439,47.45354200739912,11.269964932986786,6,4.730003356933565,15.70000457763669,27.25001144409177,41.550003051757784,6.100006103515597,0,0.034069128173978225,-2.236365906269316,205.8000030517578,3.2881892436305145,207.6999969482422,-1.2424249430107788,209.8000030517578,0.034069128173978225
8726,2022-06-21,205.1000061035156,209.05799865722656,205.1000061035156,209.0,5961713.0,-0.015834874710255353,-1.0297429476896443,-1.299997965494801,26.449280570368984,23.174455606360766,5.036336697591224,17.188365635969006,28.867239389159238,51.077224272890106,26.04684966649628,3.957992553710966,-13.652268373533957,-14.114994049072294,-36.91252842813833,8.682540329993742,-25.513761238605298,-2.71622685953929,9.492998031946797,18.91901923223611,-0.3941886348603276,11.398767189533014,6,3.327995300292997,18.999992370605497,30.624996185302763,44.84999084472659,12.399993896484403,1,0.05607020798524931,-1.3698653043819757,208.3999938964844,-2.236365906269316,205.8000030517578,3.2881892436305145,207.6999969482422,0.05607020798524931
8727,2022-06-22,207.1999969482422,209.0,204.5,205.3999938964844,7510874.0,0.010238862907038238,-1.500006357844945,-0.46153996635235056,30.58608012542392,25.128462220369034,0.6185262195857888,13.737078199037626,26.223041906961186,48.125235664567924,26.656597661089155,4.5,-14.817373883923949,-10.710002899169922,-33.09711599098887,11.677110192649025,-21.903559445079395,0.48355364673955137,5.58798618100937,52.59048570120846,33.15860844735994,11.19355654590948,6,1.2280044555664062,16.900001525878906,28.525005340576172,42.75,11.300003051757812,2,0.0439189490229035,-1.0297429476896443,205.1000061035156,-1.3698653043819757,208.3999938964844,-2.236365906269316,205.8000030517578,0.0439189490229035
8728,2022-06-23,204.5,208.5,204.5,206.8000030517578,6368177.0,-0.013030873494253137,-2.478256254436653,-1.2777773068283167,29.76827036293895,26.022891426435944,2.8500801531740763,15.017538809644975,28.181495535673122,49.880226304511524,27.29929719497768,4.0,-14.94369317833511,-12.019999694824207,-34.095145757335104,10.055146367686689,-23.057572726079655,-0.9824266635687593,6.735665063910233,0.0,-20.985630716077587,11.037573031255446,6,3.2999954223632812,19.599998474121094,32.0,45.44999694824219,16.5,3,0.05916873400252132,-1.500006357844945,207.1999969482422,-1.0297429476896443,205.1000061035156,-1.3698653043819757,208.3999938964844,0.05916873400252132
8729,2022-06-24,210.8000030517578,210.8000030517578,203.6000061035156,204.3999938964844,8125614.0,0.030806860888791254,1.2499958276808432,-2.782608984097697,36.24595197579137,27.852148818303384,-4.293331071904333,7.652865354891219,21.178523783982655,42.612759005678924,27.35586279615064,7.199996948242216,-15.436324808012529,-4.794996643066412,-26.154129908445867,16.564136622313043,-15.47456327575614,5.884569989623316,-9.100006103515625,100.0,74.18901065325858,10.679566632689726,6,-4.400001525878906,11.849998474121094,25.974998474121094,35.800003051757756,9.699996948242188,4,0.04554075287356385,-2.478256254436653,204.5,-1.500006357844945,207.1999969482422,-1.0297429476896443,205.1000061035156,0.04554075287356385
8730,2022-06-27,211.6000061035156,214.8000030517578,210.2749938964844,211.8999938964844,8866185.0,0.0037950808357500865,-2.0677901226905413,-0.046873025598975306,41.28114680969021,30.429484340976703,-4.518118990021009,5.504789958149644,19.525283800930964,40.97424574926046,27.777000073169972,4.525009155273409,-14.231836656559409,-2.9599937438965185,-22.867612326453695,16.94762483866066,-12.913803035175107,6.99381554738207,-9.718009033203089,71.4285908913177,40.604975635004976,9.953809291278588,6,-2.400001525878878,8.54999542236331,25.17499542236331,32.6499938964844,9.099990844726591,0,0.04536857546228168,1.2499958276808432,210.8000030517578,-2.478256254436653,204.5,-1.500006357844945,207.1999969482422,0.04536857546228168
8731,2022-06-28,213.5,215.6000061035156,210.8999938964844,212.0,7980700.0,0.008979176945556944,-1.5405387571963594,-5.000203458798645,42.20665700365355,31.944508338318695,-5.385420166691773,2.3385398149928847,16.98608565819285,38.27819517053095,28.003831236635413,4.700012207031193,-13.617145237234041,-0.17999954223631676,-18.50198432737838,18.141985242905747,-9.340991934807334,8.980992850334701,-11.101282690429684,82.49994913737004,47.709357500248956,9.160992392571028,6,-3.8999938964844034,6.615501403808594,24.0,30.75,4.399993896484403,1,0.004683840749414525,-2.0677901226905413,211.6000061035156,1.2499958276808432,210.8000030517578,-2.478256254436653,204.5,0.004683840749414525
8732,2022-06-29,211.0,212.9510040283203,209.8000030517578,210.6000061035156,8710356.0,-0.011709601873536313,-2.1510009765625,0.26666259765626893,51.71674564567629,34.46083825650344,-3.014283897666644,3.4314191992373253,18.998079713241793,39.914811564070305,28.560003722066213,3.6999969482421875,-12.13813349261278,-1.6749992370605469,-18.07831794749532,14.728319473374228,-9.876658592277948,6.526660118156855,-7.809205362792966,61.666615804036695,22.38652441587275,8.201659355217389,6,-1.3999938964844034,7.25,25.541751861572266,33.25,8.0,2,0.0308056872037914,-1.5405387571963594,213.5,-2.0677901226905413,211.6000061035156,1.2499958276808432,210.8000030517578,0.0308056872037914
8733,2022-06-30,204.0,209.3999938964844,200.8000030517578,208.8999938964844,8662137.0,-0.033175355450236976,1.9152541496190287,-12.250171663995538,40.64385378938621,36.33655622274273,3.805909139957407,8.969581395407943,25.31551028213994,45.97960414744642,29.155725391757436,10.199996948242188,-10.484782935382498,-7.454999542236322,-22.507813771288426,7.597814686815781,-14.981406656762374,0.07140757228972916,11.600006103515597,21.621596543266435,-19.07776197649455,7.526407114526049,6,4.200004577636719,13.800003051757812,31.913249969482422,40.25,13.0,3,0.07107843137254899,-2.1510009765625,211.0,-1.5405387571963594,213.5,-2.0677901226905413,211.6000061035156,0.07107843137254899
8734,2022-07-01,207.3999938964844,209.6000061035156,203.1999969482422,203.6999969482422,7539759.0,0.016666636747472596,-1.7234099195179398,-0.7551023585757629,52.79642363633383,39.077156657695916,0.7339213470670529,4.226878351489432,21.158444817385742,41.72653139182805,29.99870142349185,6.400009155273409,-9.646379988797293,-3.0650054931640227,-16.245736232811566,10.115725246483521,-9.65537086298778,3.525359876659735,7.904012145996035,44.59452353925505,-0.9440071458022175,6.590365369823769,7,0.8000106811523153,10.400009155273409,28.51325607299802,36.8500061035156,10.700012207031193,4,0.06557380185027162,1.9152541496190287,204.0,-2.1510009765625,211.0,-1.5405387571963594,213.5,0.06557380185027162
8735,2022-07-04,208.3999938964844,208.8999938964844,204.8999938964844,208.3999938964844,3746944.0,0.004821600913349711,7.0,0.0,55.78230774686997,42.336381899529364,-0.2973479684376912,1.7907717703421042,19.49409792406604,39.96800656350567,31.21127324094678,4.0,-8.6513792031366,-1.0950050354003622,-11.458597954419389,9.268587883618665,-6.276801494909876,4.086791424109151,6.613932086181592,51.351278902769856,0.8990374014513591,5.181796459509506,7,-0.19998931884768467,9.400009155273409,26.938255310058565,35.8500061035156,8.600006103515597,0,0.058061451333467184,-1.7234099195179398,207.3999938964844,1.9152541496190287,204.0,-2.1510009765625,211.0,0.058061451333467184
8736,2022-07-05,210.6000061035156,215.1000061035156,208.0,211.8000030517578,12076351.0,0.01055668076518268,-1.2187487334031015,-100.0,51.005029653061634,44.60515406926689,-1.827299434097796,-1.3279169159083608,16.6190388256899,37.016158122988855,31.289968027085223,7.100006103515597,-7.094785641879412,1.6450065612792741,-7.10688857585032,10.396901698408868,-2.7309410072855087,6.020954129844057,-9.800003051757784,68.53147524715492,18.514029356114847,4.375947568564795,7,-2.400001525878878,7.098999023437528,24.724994659423857,33.6499938964844,10.699996948242216,1,0.047958169762645664,7.0,208.3999938964844,-1.7234099195179398,207.3999938964844,1.9152541496190287,204.0,0.047958169762645664
8737,2022-07-06,214.6999969482422,218.3000030517578,212.8999938964844,212.8999938964844,10692054.0,0.019468142098302277,-5.000000000000158,-1.5000063578448857,58.37321430005524,47.78348117339092,-5.30993057141103,-6.360453624174397,11.938977682116331,32.249198533462845,31.045153205728347,7.699996948242216,-5.793803965159611,6.129997253417969,-0.5680315169756796,12.828026023811617,2.7809828682211446,9.479011638614793,-13.613993835449207,79.42853655133929,27.53794253116996,3.3490143851968295,7,-5.149993896484375,2.9990081787109375,20.625003814697266,29.550003051757812,5.5,2,0.014904503929795698,-1.2187487334031015,210.6000061035156,7.0,208.3999938964844,-1.7234099195179398,207.3999938964844,0.014904503929795698
8738,2022-07-07,213.8999938964844,216.1000061035156,213.1000061035156,215.0,7315594.0,-0.0037261437500190064,-1.2222372927333296,-0.6111134658585112,59.95085691105619,50.41735949953146,-3.3931396302348276,-5.487376884525304,12.050612248111719,32.308537880713175,29.62710006760777,3.0,-3.9714701574632727,5.10499420166019,-2.000370672970746,12.210359076291127,1.5523117643447222,8.657676638975659,-12.125430786132824,70.86087829958568,15.969380521575815,3.5526824373154695,7,-4.349990844726591,3.6000061035155966,20.700008392333956,30.350006103515597,6.200012207031193,3,0.023842946465831627,-5.000000000000158,214.6999969482422,-1.2187487334031015,210.6000061035156,7.0,208.3999938964844,0.023842946465831627
8739,2022-07-08,216.8999938964844,217.8999938964844,212.6999969482422,213.0,7977937.0,0.014025245841997602,-1.3111097547743182,-3.545429324455659,60.34063874591241,52.535080825778365,-6.075794519037714,-8.647192160778644,8.486072606606996,28.58897637737772,28.247499452108215,5.199996948242216,-2.427512735947971,7.924994659423845,0.1850452978781334,15.664944020969557,4.055019978650989,11.794969340196701,-14.464413188476584,89.55217762129325,35.21585809101349,3.8699746807728608,7,-7.349990844726591,0.6000061035155966,16.450008392333956,27.350006103515597,4.400009155273409,4,0.00046107010755980227,-1.2222372927333296,213.8999938964844,-5.000000000000158,214.6999969482422,-1.2187487334031015,210.6000061035156,0.00046107010755980227
8740,2022-07-11,215.1999969482422,217.5,214.1999969482422,215.8999938964844,5491484.0,-0.007837699382571395,-1.4444494679197726,-0.17948667788255224,62.78480347637844,54.82154154497002,-4.259352746487053,-6.4675758730506345,9.628821622752724,29.604913175614513,26.468686489485606,3.3000030517578125,-0.5167178795472012,5.709997558593756,-2.2556893996145106,13.675684516802022,1.7271540794896225,9.692841037697889,-12.129839346484374,69.90286228132162,10.62852089133112,3.9828434791041354,7,-5.649993896484375,2.3000030517578125,18.132755279541016,29.050003051757812,8.5,0,0.01347587916542059,-1.3111097547743182,216.8999938964844,-1.2222372927333296,213.8999938964844,-5.000000000000158,214.6999969482422,0.01347587916542059
8741,2022-07-12,215.1999969482422,215.5,212.0,214.8000030517578,4803864.0,0.0,6.0,-0.5714223433242275,60.69518891118323,55.81914635224856,-4.462084465344049,-5.829214123198881,9.392135131148422,28.84524927998632,24.517893916888035,3.5,0.6637005130177158,5.114997863769531,-2.6798091271364797,12.909804854675542,1.2175943683165258,9.012401359222537,-11.52064552848438,50.79357774833667,-8.940969640867138,3.897403495453,7,-5.649993896484375,-0.8154983520507812,17.20000457763672,29.050003051757812,6.0,1,0.00836432656730346,-1.4444494679197726,215.1999969482422,-1.3111097547743182,216.8999938964844,-1.2222372927333296,213.8999938964844,0.00836432656730346
8742,2022-07-13,214.8000030517578,215.8999938964844,212.6999969482422,215.0,4841284.0,-0.0018587077237764982,2.2000213624676075,-0.5,64.67237284665174,58.48898180305585,-3.8737389355052585,-5.30754720496509,9.39761997545395,28.49629866364714,23.476437491096064,3.199996948242216,1.3762598780141388,4.465003967285156,-3.607110029534681,12.537117964104993,0.42894696887523764,8.501060965695075,-10.535825566720007,47.45772793809558,-19.013563879104375,4.036056998409921,7,-4.0500030517578125,-2.1200027465820312,16.223995208740234,28.848991394042997,6.5,2,0.030260707205082227,6.0,215.1999969482422,-1.4444494679197726,215.1999969482422,-1.3111097547743182,216.8999938964844,0.030260707205082227
8743,2022-07-14,209.8999938964844,216.0,208.8000030517578,214.0,10114140.0,-0.02281196036153088,-1.2857177457638613,20.500343327992532,48.66467472288547,58.02989859045048,2.180499886027235,-0.24692924083555567,13.593039716806146,32.644797181780234,22.596541119870516,7.1999969482421875,1.7890501740826892,-0.5450050354003508,-8.525367244841078,7.4353571740403765,-4.5351861401207145,3.445176069320013,-5.07438338877779,12.087823641757083,-48.07098489496051,3.990181104720363,7,1.7000045776366903,-0.3499908447265909,20.525005340576143,32.349998474121065,9.600006103515597,3,0.049071002149897236,2.2000213624676075,214.8000030517578,6.0,215.1999969482422,-1.4444494679197726,215.1999969482422,0.049071002149897236
8744,2022-07-15,213.3000030517578,214.5890045166016,209.6000061035156,209.6000061035156,10378853.0,0.01619823370242779,-1.6967581232498665,-0.9024369366351946,52.34159339576129,57.64759699588284,-0.3291988439395368,-3.2214112350320647,9.745535377198337,28.51020922930539,21.669094055391927,4.988998413085994,1.8241013057973134,2.4800041198730582,-5.283228000279053,10.243236240025169,-1.4016119402029972,6.361620179949114,-7.935416842289158,51.724156074666375,-6.7195620644746725,3.8816160600760523,7,-0.15000152587890625,-3.75,10.802494049072266,22.627487182617188,5.399993896484375,4,0.03187999509830175,-1.2857177457638613,209.8999938964844,2.2000213624676075,214.8000030517578,6.0,215.1999969482422,0.03187999509830175
8745,2022-07-18,215.5,218.3000030517578,213.6999969482422,213.8999938964844,5790059.0,0.01031409712501663,-3.600006103515625,0.4324344387029084,52.732239981522696,57.83950925460074,-1.5825703474504849,-5.124981054082696,7.169185387552716,25.654417751336297,20.3556910199014,5.0,3.173100317874855,4.325000762939453,-3.619509460931539,12.269510986810445,0.35274565100397126,8.297255874874935,-9.617997116839774,70.52628366570724,14.500697456739886,3.9722551119354907,7,-1.9499969482421875,-5.9499969482421875,8.551998138427734,20.427490234375,-0.3999938964844034,0,0.026914167293539792,-1.6967581232498665,213.3000030517578,-1.2857177457638613,209.8999938964844,2.2000213624676075,214.8000030517578,0.026914167293539792
8746,2022-07-19,216.6000061035156,219.1000061035156,213.1999969482422,213.8999938964844,5131085.0,0.005104436675246404,-1.8780489620317096,1.6875011920883425,57.954551365747825,57.79299115078881,-1.9466868643976625,-5.6067210917700265,5.830024498502468,23.94945042787782,18.91684769070479,5.900009155273409,3.655354357719091,4.850006866455061,-2.9056031335127557,12.605616866422878,0.9722018664711527,8.72781186643897,-10.221283213611457,75.7281625312397,19.57275941392477,3.87780499998391,7,-2.650001525878878,-6.650001525878878,5.8744926452637,17.749984741210966,-6.800003051757784,1,0.032779273521042374,-3.600006103515625,215.5,-1.6967581232498665,213.3000030517578,-1.2857177457638613,209.8999938964844,0.032779273521042374
8747,2022-07-20,216.3000030517578,219.8000030517578,216.1999969482422,218.8999938964844,6341746.0,-0.0013850556015885251,-1.5714301284461665,-0.9629552184822968,71.57894116910111,59.085000512793805,-1.5598945654246563,-4.838062981323532,5.718042255079524,23.638202883121522,17.28865694887205,3.600006103515625,3.955289024015002,4.09500350952149,-3.604204502672445,11.794211521715425,0.24539950342452244,7.944607515618458,-9.158003169036988,68.18181818181817,7.3417717163731595,3.8496040060969627,7,-2.0,-6.0,4.724994659423828,16.699989318847656,-7.8000030517578125,2,0.022653693145403553,-1.8780489620317096,216.6000061035156,-3.600006103515625,215.5,-1.6967581232498665,213.3000030517578,0.022653693145403553
8748,2022-07-21,216.6000061035156,216.8999938964844,214.3000030517578,216.3000030517578,4039381.0,0.0013869766413550089,4.7778945762191585,-0.11538619544228884,68.11024284279378,59.94828985689173,-1.6054543517403488,-4.41125191290908,5.001045725498216,22.786356796067963,15.69577860006977,2.599990844726591,4.4164591969895355,3.7900062561034815,-3.2317363138521102,10.811748826059073,0.27913497112569985,7.300877541081263,-8.445365967271812,68.62747151317848,5.495672999065491,3.5108712849777928,7,-2.300003051757784,-6.300003051757784,4.424991607666044,16.09949493408203,-13.900009155273409,3,0.02169896960204154,-1.5714301284461665,216.3000030517578,-1.8780489620317096,216.6000061035156,-3.600006103515625,215.5,0.02169896960204154
8749,2022-07-22,220.3999938964844,220.6999969482422,215.5,215.8000030517578,4694118.0,0.017543802797275854,1.0,15.333146838921236,71.27658653461155,60.891821307806524,-5.427517645826526,-7.858042390944632,0.871204013192795,18.36958773601353,14.37200840677087,5.1999969482421875,4.308764859719105,7.10999450683596,-0.6109006928209908,14.830889706492911,3.249546907007499,10.970442106664422,-11.31372472699951,95.99995930989621,30.081811303367942,3.8604475998284737,7,-5.649993896484403,-9.649993896484403,0.6250038146972372,11.500007629394474,-14.699996948242216,4,-0.00408345699368351,4.7778945762191585,216.6000061035156,-1.5714301284461665,216.3000030517578,-1.8780489620317096,216.6000061035156,-0.00408345699368351
8750,2022-07-25,221.1999969482422,222.9720001220703,218.3999938964844,220.3000030517578,2938227.0,0.0036297780123057954,1.0576084493307842,0.19565123646194296,69.7761000703158,61.90081143659903,-5.908229657620325,-8.328994064984329,-0.3174100710438097,16.87774472906804,13.928266020948406,4.572006225585909,4.227607761979897,7.429998016357416,-1.0087852659614498,15.868781298676282,3.210606375197983,11.64938965751685,-10.952355000881568,81.86653092199158,15.606484552270302,4.219391641159438,7,-5.313995361328125,-9.313995361328125,-1.7327499389648438,10.70000457763669,-17.800003051757784,0,-0.01130198930601689,1.0,220.3999938964844,4.7778945762191585,216.6000061035156,-1.5714301284461665,216.3000030517578,-0.01130198930601689
8751,2022-07-26,214.5,219.63400268554688,213.8000030517578,218.8000030517578,7514187.0,-0.030289317543751526,-1.047018511330326,-4.777813570241769,49.65986924156057,60.23275548047778,0.7621821747418664,-1.6340151792882125,5.730800411109982,22.98841264633961,13.513671152515155,7.399993896484375,3.729637282147337,0.6800010681152457,-7.763894923969843,9.123897060200335,-3.541946927927313,4.9019490641578045,-2.7254350716742124,7.631892409864648,-54.60936935124657,4.2219479960425454,7,1.3860015869140625,-2.6139984130859375,4.114997863769531,13.900001525878906,-14.5,1,0.002797231251820964,1.0576084493307842,221.1999969482422,1.0,220.3999938964844,4.7778945762191585,216.6000061035156,0.002797231251820964
8752,2022-07-27,217.5,217.6999969482422,213.67300415039062,215.1000061035156,5491447.0,0.013986013986013957,1.8764359673024522,-0.5581377193449437,55.69621108888819,61.01403729892253,-2.0277900639239874,-4.344845839928951,1.913455741386997,19.512735138665477,12.926265063865067,4.0269927978515625,3.311022401723278,3.3550010681152287,-5.132135534506972,11.84213767073743,-0.8885672331958574,7.598569369426315,-4.381742848424864,41.154936094870685,-19.169987922208378,4.243568301311095,7,-1.2139968872070312,-5.6139984130859375,-1.2360000610351562,10.049995422363281,-14.300003051757812,2,-0.03540228481950436,-1.047018511330326,214.5,1.0576084493307842,221.1999969482422,1.0,220.3999938964844,-0.03540228481950436
8753,2022-07-28,218.5,218.6999969482422,216.1000061035156,218.3999938964844,3243991.0,0.0045977011494253706,9.399963378906364,0.041669315768714695,52.70271245539637,61.05416163888198,-1.8769730854592126,-4.429970946174109,0.2359499274785435,18.1593938379458,11.12249361380666,2.599990844726591,3.0404187780218876,3.6300010681152344,-3.5910514518327545,10.851053588063223,0.01947480814123992,7.240527328089229,-4.826995849609375,51.90878525283919,-4.524147101237752,3.6105262599740002,7,-0.41400146484375,-6.6139984130859375,-2.2360000610351562,9.049995422363281,-13.5,3,-0.04576659038901598,1.8764359673024522,217.5,-1.047018511330326,214.5,1.0576084493307842,221.1999969482422,-0.04576659038901598
8754,2022-07-29,221.0,222.8999938964844,219.3000030517578,219.6000061035156,5919865.0,0.011441647597254079,-2.599990844726591,13.999084528536457,59.53947583063756,61.81052117767253,-3.542383964102555,-6.175471145380101,-2.8910124602557516,15.376081126138729,9.452883939357879,4.399993896484403,2.720205944495177,5.450000762939453,-1.3588174693339568,12.258818995212863,2.0455916468027624,8.854409879076144,-7.326995849609375,78.79340814776042,23.07025863407965,3.4044091161367014,7,-2.91400146484375,-9.113998413085938,-5.0500030517578125,6.549995422363281,-11.100006103515597,4,-0.08280544367311227,9.399963378906364,218.5,1.8764359673024522,217.5,-1.047018511330326,214.5,-0.08280544367311227
8755,2022-08-01,220.5,221.6000061035156,220.1000061035156,221.1000061035156,3610877.0,-0.002262443438914019,-1.142866485013537,-0.42857765667572034,58.57605417707995,61.87957704559832,-2.523969200223405,-4.97769906525167,-2.972235655741656,15.558243775689107,7.693046483458593,1.5,3.494461920520962,4.3450004577636605,-1.9171574176389754,10.607158333166296,1.2139215200623426,7.4760793954649785,-5.711116333007823,73.98941623945736,16.9139069387463,3.1310789377013135,8,-2.1774978637695312,-8.613998413085938,-5.974998474121094,7.049995422363281,-13.5,0,-0.06712019524606716,-2.599990844726591,221.0,9.399963378906364,218.5,1.8764359673024522,217.5,-0.06712019524606716
8756,2022-08-02,220.6999969482422,222.54200744628903,219.3999938964844,220.3000030517578,5557555.0,0.0009070156382866568,-1.856360105423798,-0.6666497126290942,59.60910675979,60.54959544456376,-2.325804344276861,-4.619054745057127,-3.6244922215539077,15.057506231676939,7.139505678461788,3.1420135498046307,3.928125333219981,4.039997863769543,-1.9594408736878677,10.039436601226953,1.0402784950408375,7.039717232498248,-4.9291393066406215,76.15693732429281,17.126865113213377,2.9997193687287003,8,-2.3774948120117188,-8.813995361328125,-6.024993896484375,6.849998474121094,-23.09999084472659,1,-0.07838696552322533,-1.142866485013537,220.5,-2.599990844726591,221.0,9.399963378906364,218.5,-0.07838696552322533
8757,2022-08-03,217.8999938964844,221.5,216.5,221.5,5807547.0,-0.012686919304373268,1.7777730682829653,-9.000152590218896,63.9860110012645,60.09134746217161,0.8102294201756592,-1.6517078698579155,-1.337952630483386,17.438437355237056,6.904037062096552,5.0,4.150905733908871,1.0799949645996492,-4.869830141502945,7.029820070702243,-1.8949175884516478,4.054907517650946,5.072006225585909,26.4704562386126,-36.90720291556157,2.974912553051296,8,0.42250823974606533,-6.013992309570341,-3.042240142822294,9.650001525878878,-15.299987792968807,2,-0.08214774849873552,-1.856360105423798,220.6999969482422,-1.142866485013537,220.5,-2.599990844726591,221.0,-0.08214774849873552
8758,2022-08-04,219.0,219.5,217.1999969482422,217.6000061035156,4108383.0,0.00504821539388467,-1.0909002635594396,-0.3888865341414936,60.83649484189174,58.93133727409163,0.09662535057830723,-2.4770431833809994,-2.9169886108165883,15.975789512568753,6.655843429111565,2.3000030517578125,4.114086679385565,1.9250007629394474,-3.9343590261440227,7.7843605520229175,-1.0046791316022734,4.854680657481168,3.8425601196288994,39.06253725293834,-24.723885934512012,2.929679894541733,8,-0.6774978637695312,-7.1139984130859375,-5.0749969482421875,6.3834991455078125,-5.600006103515597,3,-0.07214613265642833,1.7777730682829653,217.8999938964844,-1.856360105423798,220.6999969482422,-1.142866485013537,220.5,-0.07214613265642833
8759,2022-08-05,217.0,220.177001953125,217.0,219.3999938964844,3224265.0,-0.0091324200913242,-1.6475083605661025,-1.7142888283378601,52.87356254640485,57.05327754921264,1.7473719105722694,-0.4945211865156125,-1.3324214574271878,17.565901962979524,6.760546476497208,3.177001953125,3.6396477109389878,-0.07999954223632244,-5.938901170221783,5.778902085749138,-3.0094503562290527,2.8494512717564078,5.715708917236327,8.27539529609645,-52.400595405803045,2.929450813992737,8,1.2864990234375,-3.91400146484375,-3.9999961853027344,6.6764984130859375,-7.0,4,-0.055299539170506895,-1.0909002635594396,219.0,1.7777730682829653,217.8999938964844,-1.856360105423798,220.6999969482422,-0.055299539170506895
8760,2022-08-08,218.1000061035156,218.3780059814453,215.1999969482422,216.8000030517578,3447870.0,0.005069152550763123,2.424573519135117,-0.5416693157687088,52.87356254640485,57.41035458308423,0.1803544434156379,-1.4399533652250796,-2.940357329178454,16.00235851181654,6.7626554651377235,3.178009033203125,3.3587458287778134,0.8750061035156023,-4.931296467367218,6.681308674398423,-2.028145181925794,3.7781573889569984,4.491388635376012,39.49884239534774,-18.476995864362635,2.903151285441408,8,0.18649291992190342,-4.164009094238253,-5.100002288818331,5.576492309570341,-15.200012207031193,0,-0.037597487288190456,-1.6475083605661025,217.0,-1.0909002635594396,219.0,1.7777730682829653,217.8999938964844,-0.037597487288190456
8761,2022-08-09,217.0,219.1000061035156,217.0,218.3999938964844,5169979.0,-0.005043585844713427,-2.000021798365082,-1.0769158538446644,51.30110912639777,56.922009920585296,1.8688037731082545,-0.2088912423283773,-2.3328501654993943,16.6149513390842,6.428329886798653,2.1000061035155966,2.57115557449481,-0.31500015258788494,-6.044433805651863,5.414433500476093,-3.17971697911986,2.54971667394409,5.295738827265637,28.571463171840524,-26.952052238581427,2.8647168265319825,8,2.0499954223632812,-1.5139999389648438,-3.9999961853027344,6.6764984130859375,-15.300003051757812,1,-0.04608294930875578,2.424573519135117,218.1000061035156,-1.6475083605661025,217.0,-1.0909002635594396,219.0,-0.04608294930875578
8762,2022-08-10,221.3000030517578,221.6999969482422,216.1999969482422,217.6000061035156,4674625.0,0.019815682266165036,1.444452733197473,-2.642866485013591,57.60517080209363,57.466727514662765,-2.0511868196505247,-4.212963266616413,-7.085540007198432,11.814059893431988,6.345358460484457,5.5,1.8702528530922677,3.6600028991699105,-2.2045738140032825,9.524579612343103,0.7277145425832998,6.592291255756521,0.7119061003468801,93.84624774639423,38.3287499220133,2.9322883565865996,8,-2.2500076293945312,-5.41400146484375,-8.35049819946289,2.3499984741210938,-18.5,2,-0.10709442666704005,-2.000021798365082,217.0,2.424573519135117,218.1000061035156,-1.6475083605661025,217.0,-0.10709442666704005
8763,2022-08-11,220.1999969482422,222.88299560546875,218.8000030517578,221.3999938964844,4916471.0,-0.004970655618374953,-1.0415040645754416,-0.324323767026972,49.645395827212184,56.36738529205995,-0.765139138746946,-2.4261308350307047,-6.373293501123499,12.350600932497343,5.716480634040002,4.0829925537109375,2.318297648206112,2.044996643066412,-2.650115456334248,6.740108742467072,-0.3025594066339181,4.392552692766742,-5.0,65.0787566557368,14.075518931888226,2.347556049700325,8,-1.1585006713867188,-4.313995361328125,-6.575492858886719,3.4500045776367188,-26.0,3,-0.0799272983135575,1.444452733197473,221.3000030517578,-2.000021798365082,217.0,2.424573519135117,218.1000061035156,-0.0799272983135575
8764,2022-08-12,220.1000061035156,221.6000061035156,219.83599853515625,220.3999938964844,3377884.0,-0.00045409103593263556,-3.2608727701606273,0.24999046323262414,48.00001775567191,55.192270134125714,-0.9009863537676495,-1.887345464897436,-6.631533512160075,11.852084189478404,5.053617468416056,1.7640075683593466,2.3367022802443103,1.6050056457519304,-2.565300814598203,5.775312106102064,-0.4801475844231504,3.690158875927011,-4.746349182128881,63.77730068538412,15.989108446363616,2.0851532301750733,8,-1.0585098266601278,-4.214004516601534,-6.57500457763669,3.5499954223633097,-25.300003051757784,4,-0.030440763385895186,-1.0415040645754416,220.1999969482422,1.444452733197473,221.3000030517578,-2.000021798365082,217.0,-0.030440763385895186
8765,2022-08-15,221.3000030517578,221.8999938964844,219.5,220.5,3433717.0,0.0054520532256499,1.4000122071243433,-2.666785350965924,65.45454167137729,55.84176290207985,-2.207735905409777,-2.7726991783480344,-8.202546140429376,10.12473676688677,5.084203019728322,2.3999938964844034,2.4476935808129667,2.5150024414062386,-1.5844307906178585,6.614435673430336,0.46528582539417584,4.564719057418301,-5.7957593566894445,76.31313973108178,22.476938456321996,2.049716616012053,8,-2.2585067749023438,-5.41400146484375,-7.775001525878906,2.3499984741210938,-25.600006103515625,0,-0.05106191999968002,-3.2608727701606273,220.1000061035156,-1.0415040645754416,220.1999969482422,1.444452733197473,221.3000030517578,-0.05106191999968002
8766,2022-08-16,223.6999969482422,223.7100067138672,221.3979949951172,222.3000030517578,4169861.0,0.010844979048296954,2.2563237411618062,1.7499856949398234,64.48596798079964,55.89731367758376,-4.623654180769506,-4.862826338837152,-10.74699412759935,7.244315536786587,5.408410689808095,2.410003662109375,2.1711689556296108,4.5599967956542855,0.04830624029020214,9.071687351018369,2.3041515179722296,6.815842073336341,-8.048178214965816,99.86671434608758,42.59120879895947,2.2558452776820475,8,-4.2449951171875,-7.4449920654296875,-10.174995422363281,-0.04999542236328125,-30.75,1,-0.09298168679264807,1.4000122071243433,221.3000030517578,-3.2608727701606273,220.1000061035156,-1.0415040645754416,220.1999969482422,-0.09298168679264807
8767,2022-08-17,221.1999969482422,225.0,220.8000030517578,224.5,2591098.0,-0.011175681869045495,-1.048783574062978,-2.3571553133514986,55.89518748646533,55.34827952698083,-1.7950945976809578,-2.083743584376208,-8.455714688230216,9.262037393003169,5.982101583422775,4.1999969482421875,1.8898894973323195,1.8149971008300838,-2.5779500378664295,6.207944239526597,-0.38147646851817285,4.0114706701783405,-5.225850695742196,38.709598029154144,-18.44978029395017,2.196473569348261,8,-1.0999984741210938,-4.299995422363281,-9.232746124267578,2.4500045776367188,-29.48199462890622,2,-0.08815551658693166,2.2563237411618062,223.6999969482422,1.4000122071243433,221.3000030517578,-3.2608727701606273,220.1000061035156,-0.08815551658693166
8768,2022-08-18,221.3000030517578,222.6999969482422,220.0,221.6999969482422,1885822.0,0.00045210716498811365,1.2500031789224724,0.12121015956979503,50.73171421574722,55.110296379129984,-1.7148723048500187,-1.9115921485172862,-8.348489664243914,8.645101008231734,6.151962960857414,2.6999969482421875,1.5425519143522308,1.6800033569335824,-2.5866846283899463,5.946691342257111,-0.45334063572818195,3.8133473495953467,-4.784305574407824,32.727328213778414,-20.799272487022236,2.1333439926617666,8,-1.2000045776367188,-4.400001525878906,-9.585002899169922,2.3499984741210938,-32.199996948242216,3,-0.08359692609526626,-1.048783574062978,221.1999969482422,2.2563237411618062,223.6999969482422,1.4000122071243433,221.3000030517578,-0.08359692609526626
8769,2022-08-19,219.5,222.3999938964844,219.1999969482422,221.0,3492963.0,-0.008133768761570348,-2.047607283507504,3.7500572213321126,47.706423944799624,54.536169867840506,0.5331116800535369,-0.1923324727638942,-6.483627208213079,9.907668920781703,6.667188517410846,3.199996948242216,1.22165848366555,-0.07499999999998863,-4.326005695273949,4.176005695273972,-2.2005028476369546,2.0505028476369773,-2.475244371291012,5.172463688047376,-43.875193433060616,2.1255028476369775,8,1.0999984741210938,-2.1999969482421875,-8.924999237060547,4.150001525878906,-37.1499938964844,4,-0.11526197290094675,1.2500031789224724,221.3000030517578,-1.048783574062978,221.1999969482422,2.2563237411618062,223.6999969482422,-0.11526197290094675
8770,2022-08-22,218.6999969482422,221.38400268554688,216.6000061035156,220.0,3826282.0,-0.003644660828053814,1.3520091822611457,0.866668701171875,45.53571915139426,53.89557098172901,1.5948938769937229,0.4329724376164279,-5.355924764747158,10.140967933554634,6.548416560990121,4.783996582031278,0.9357606610427354,-0.7500030517578011,-4.946492813194084,3.4464867096784815,-2.8482479324759424,1.3482418289603402,6.3000030517578125,24.999909173808888,-19.766872963707925,2.0982448807181378,8,1.9000015258789062,0.40000152587890625,-7.349994659423828,4.950004577636719,-46.399993896484375,0,-0.10928209524456722,-2.047607283507504,219.5,1.2500031789224724,221.3000030517578,-1.048783574062978,221.1999969482422,-0.10928209524456722
8771,2022-08-23,215.1000061035156,219.26199340820312,215.1000061035156,216.8000030517578,5659598.0,-0.016460863717243535,-3.896464442469644,1.3076868903834862,43.965546724755136,52.38005719535806,5.472521705960304,4.300719115623764,-1.411729906273166,13.200259072697548,6.654515110164621,4.161987304687528,0.9729365661669647,-4.379994201660196,-8.433633152761985,-0.3263552505584073,-6.40681367721109,-2.3531747261093017,9.73199401855473,0.0,-45.13627080723074,2.026819475550893,8,4.949996948242216,3.999992370605497,-3.550003051757784,8.54999542236331,-40.800003051757784,1,-0.09019064902274931,1.3520091822611457,218.6999969482422,-2.047607283507504,219.5,1.2500031789224724,221.3000030517578,-0.09019064902274931
8772,2022-08-24,209.8000030517578,215.1999969482422,209.5,214.1999969482422,6340388.0,-0.024639715952435526,-1.279998779296875,2.588236350091061,33.2116900105642,50.554089882397165,10.023810178823766,9.48034213960446,3.9684409146946393,17.86577252390134,7.173177126518452,5.6999969482421875,0.7951462924179395,-9.294997406005848,-15.186461248951986,-3.4035335630597103,-12.240729327478903,-6.349265484532793,14.642717309570315,2.272750917550501,-41.829421423412626,2.9457319214730635,8,7.4499969482421875,7.4499969482421875,2.1500015258789062,13.849998474121094,-33.25,2,-0.08031461324315958,-3.896464442469644,215.1000061035156,1.3520091822611457,218.6999969482422,-2.047607283507504,219.5,-0.08031461324315958
8773,2022-08-25,208.5,209.6000061035156,207.3000030517578,208.5,4885427.0,-0.006196391958283698,1.0909002635594678,-0.0,34.08240428114563,49.00768838522759,10.604847978501738,10.532778782860873,5.402858303429696,18.654602389867023,8.058050205495848,2.5,0.7022213824298547,-10.09500045776366,-17.65903452022431,-2.530966395303011,-13.877017488994,-6.312983426533322,15.046157139648443,7.947004475577319,-39.0062756245766,3.782017031230331,8,7.650001525878906,7.650001525878906,3.8000030517578125,15.150001525878906,-27.899993896484403,3,-0.08048919750918004,-1.279998779296875,209.8000030517578,-3.896464442469644,215.1000061035156,1.3520091822611457,218.6999969482422,-0.08048919750918004
8774,2022-08-26,202.6999969482422,209.8999938964844,202.6999969482422,209.1999969482422,7464988.0,-0.027817760440085437,-1.2153836763822203,-100.0,25.477699577856555,44.56581704150306,15.284416170814154,15.696251532074257,11.333902335736184,23.9651912037657,8.705440859801882,7.199996948242216,-0.1506652590056774,-14.980003356933594,-25.259180180934948,-4.70082653293224,-20.11959176893427,-9.840414944932917,19.546467864375018,0.0,-45.917673044880154,5.139588412000673,8,11.150001525878906,11.150001525878906,9.600006103515625,20.95000457763672,-30.5,4,-0.0670941837665604,1.0909002635594678,208.5,-1.279998779296875,209.8000030517578,-3.896464442469644,215.1000061035156,-0.0670941837665604
8775,2022-08-30,205.6999969482422,209.5,201.5749969482422,201.6999969482422,5193006.0,0.014800197558789474,-2.729413200827206,-0.6153846153846154,33.03303000574155,41.071046155385496,10.995095220388919,12.15375099363149,8.418687059830546,20.5153972936491,9.44562202484316,7.9250030517578125,-0.621987857227964,-11.240003204345697,-22.724620737902768,0.24461432921137316,-16.982311971124233,-5.497694437567162,14.59182107793751,23.32221872344464,-23.765599033299953,5.742308766778538,8,7.587501525878906,7.587501525878906,7.0500030517578125,17.95000457763672,-35.75,1,-0.11351478459477993,-1.2153836763822203,202.6999969482422,1.0909002635594678,208.5,-1.279998779296875,209.8000030517578,-0.11351478459477993
8776,2022-08-31,203.3999938964844,205.88699340820312,202.9179992675781,205.8000030517578,12289935.0,-0.01118134703879703,1.3069198347254636,-0.6000022888183523,21.405738961632267,37.23888520818183,11.301156555253357,13.798693712071469,10.884881422713732,22.35724577618501,10.055879817026051,2.9689941406250284,-1.1548967935415817,-12.675006103515585,-25.49553058346683,0.14551837643566046,-19.085268343491208,-6.264743863539962,14.645805600342783,13.394473014621768,-26.631207638876916,6.410262239975616,8,8.737503051757784,9.88750457763669,10.486007690429659,20.250007629394503,-33.25000000000003,2,-0.15290064787590008,-2.729413200827206,205.6999969482422,-1.2153836763822203,202.6999969482422,1.0909002635594678,208.5,-0.15290064787590008
8777,2022-09-01,200.0,202.6999969482422,199.0,200.8000030517578,6563282.0,-0.0167158013692702,-1.6428520825499588,0.33333333333333726,19.940472541211278,33.817636133233385,12.71477622593369,16.642158676355564,14.347285569850982,25.360885778414627,11.507834977711271,4.399993896484403,-2.4498111495677506,-15.180000305175781,-29.832410280638925,-0.5275903297126376,-22.506205292907367,-7.853795317444195,16.069303190996976,9.174317063815348,-26.538789967030706,7.326204987731575,9,10.699996948242188,12.0,13.886001586914062,23.650001525878906,-27.0,3,-0.12849998474121094,1.3069198347254636,203.3999938964844,-2.729413200827206,205.6999969482422,-1.2153836763822203,202.6999969482422,-0.12849998474121094
8778,2022-09-02,203.1999969482422,203.6820068359375,199.25,200.5,4810762.0,0.015999984741210893,1.4192066631962519,-3.374983310763127,26.97546245152637,31.514195967314137,7.461996731785462,12.856956137705396,11.335212169137264,21.702476536450206,12.935806493019511,4.4320068359375,-3.9507784193752116,-11.190003204345714,-26.65635642242205,4.276350013730621,-18.923179813383882,-3.4568265953075468,10.479603796015198,38.53210367023068,6.105834531494871,7.733176609038166,9,6.99200439453125,8.800003051757812,10.886005401611328,20.45000457763672,-27.949996948242188,4,-0.13115154673586182,-1.6428520825499588,200.0,1.3069198347254636,203.3999938964844,-2.729413200827206,205.6999969482422,-0.13115154673586182
8779,2022-09-05,205.0,206.0,200.1000061035156,201.1999969482422,4254371.0,0.008858282868066558,1.0344795834879041,1.4074101284565435,28.150131745110343,29.582464033282587,3.7871225116494713,10.658304980138013,9.544824432784651,19.440293842070048,14.0694780365824,5.899993896484403,-5.144458222645795,-8.79000015258788,-24.753104932555402,7.173104627379644,-16.77155254257164,-0.8084477626041178,6.624456640061339,57.14285714285714,29.01764286388206,7.981552389983755,9,4.1309967041015625,7.0,9.986000061035156,18.650001525878906,-33.600006103515625,0,-0.11902436047065568,1.4192066631962519,203.1999969482422,-1.6428520825499588,200.0,1.3069198347254636,203.3999938964844,-0.11902436047065568
8780,2022-09-06,209.8999938964844,211.8999938964844,202.1999969482422,202.5,8594498.0,0.023902409251143508,-1.424999237060554,1.947365250946654,32.663314078378846,28.326660405907447,-2.7853326218577195,5.388773636744958,4.6857920206035715,14.030069220163199,15.067618069056982,9.699996948242216,-6.20143165395325,-3.4800056457519304,-19.398167268599963,12.438155977096102,-11.43908645717596,4.4790751656721,-10.899993896484403,84.49611669548888,62.742224513202814,7.959080811424022,9,-2.7999954223633097,2.1000061035155966,5.086006164550753,13.750007629394503,-33.25000000000003,1,-0.17960932846350908,1.0344795834879041,205.0,1.4192066631962519,203.1999969482422,-1.6428520825499588,200.0,-0.17960932846350908
8781,2022-09-07,207.0,210.0,206.1000061035156,209.1999969482422,8010018.0,-0.013816074229685671,1.0526267181182063,-0.2972971301080889,32.33831091265408,28.229618283917436,-1.2909085968718443,7.90655317206847,7.532641902693342,16.50157557178801,16.046735661395406,3.8999938964844034,-7.230666023669045,-5.879999542236334,-21.94691468673534,10.186915602262673,-13.913457114485823,2.153458030013155,-7.742000122070323,62.01553321804452,40.654658167790984,8.033457572249501,9,-1.5500030517578125,5.0,8.104251861572266,15.200004577636719,-28.350006103515625,2,-0.17898552198916817,-1.424999237060554,209.8999938964844,1.0344795834879041,205.0,1.4192066631962519,203.1999969482422,-0.17898552198916817
8782,2022-09-08,197.6000061035156,207.3999938964844,197.5,207.0,13396881.0,-0.045410598533741076,-1.0624974171337078,4.272730425374027,26.060601763669965,27.338306893086802,6.924732925417231,16.274359940492076,16.849762122731647,25.50987421962523,17.00723838803265,9.899993896484403,-8.499275624926867,-14.094993591308622,-31.020151560607758,2.8301643779905135,-22.557572575958204,-5.63241460665904,14.299987792968807,0.6944871243314342,-18.43429408107598,8.46257898464957,9,7.099990844726591,13.649993896484403,17.50424575805667,22.099998474121122,-14.900009155273409,3,-0.13891706153415373,1.0526267181182063,207.0,-1.424999237060554,209.8999938964844,1.0344795834879041,205.0,-0.13891706153415373
8783,2022-09-09,202.6000061035156,203.8999938964844,197.6000061035156,198.3000030517578,5919289.0,0.025303642943111493,-1.2105232161261372,-0.4574474301909903,33.96584462204227,28.28143412021855,1.1173024006346566,10.422577722676522,12.04894565514303,20.092182332346937,17.782602038693714,6.299987792968807,-9.45936038609426,-8.214994049072288,-25.1083783949031,8.678390296758522,-16.661686221987708,0.23169812384313104,9.011987915039128,35.416724063756064,13.922650475440356,8.446692172915409,9,2.099990844726591,8.649993896484403,12.504245758056669,17.06549835205081,-18.15000915527341,4,-0.1461007167413011,-1.0624974171337078,197.6000061035156,1.0526267181182063,207.0,-1.424999237060554,209.8999938964844,-0.1461007167413011
8784,2022-09-12,213.3999938964844,215.1000061035156,203.6080017089844,206.7570037841797,7395780.0,0.053306947026698026,1.2885567603949701,1.5448803250474787,45.77352002443357,29.697044122295445,-8.946046903836248,-0.954007063825344,1.4681361943064815,8.8835655488555,17.847094709640594,12.5,-9.427877511519114,2.9199943542480753,-13.455930937949887,19.295919646446038,-5.267968291850906,11.107957000347056,-15.899993896484403,90.3408430824827,66.42792602054837,8.187962646098976,9,-7.099990844726591,-2.1499938964844034,1.7042579650878622,4.400009155273409,-30.449996948242216,0,-0.17877223518099128,-1.2105232161261372,202.6000061035156,-1.0624974171337078,197.6000061035156,1.0526267181182063,207.0,-0.17877223518099128
8785,2022-09-13,210.0,213.47900390625,207.3999938964844,212.6000061035156,8031963.0,-0.01593249294155863,1.7898153400138521,-0.3913909338355995,45.91999312499667,32.420850140447044,-5.444499968407399,1.6401016333389578,5.02008125810147,11.898912620123497,18.004062850026678,6.079010009765597,-9.437826569090134,0.08500061035155682,-15.478690832100767,15.64869205280388,-7.696845110874591,7.866846331577705,-12.399993896484403,71.02270264271743,42.263858074370056,7.781845721226155,9,-3.6999969482421875,1.25,5.686248779296875,7.8000030517578125,-25.050003051757812,1,-0.1838095528738839,1.2885567603949701,213.3999938964844,-1.2105232161261372,202.6000061035156,-1.0624974171337078,197.6000061035156,-0.1838095528738839
8786,2022-09-14,202.8999938964844,209.6999969482422,202.8999938964844,208.8000030517578,10260782.0,-0.033809552873883764,-1.305082203365734,2.2692289634611686,44.63451624990542,35.164632774746394,1.7624643849930237,7.4857224769195625,12.12174492163885,18.5579034997414,18.01917576269252,7.100006103515597,-8.746093479876066,-5.975005340576132,-20.39821377100745,8.448203089855184,-13.18660955579179,1.236598874639526,-4.9499877929688125,30.681772862600067,-1.3684206448616187,7.211604215215665,9,3.400009155273409,8.350006103515597,13.211254119873018,14.900009155273409,-17.0,2,-0.12937407979121118,1.7898153400138521,210.0,1.2885567603949701,213.3999938964844,-1.2105232161261372,202.6000061035156,-0.12937407979121118
8787,2022-09-15,201.6999969482422,207.1000061035156,200.8000030517578,203.3999938964844,7434579.0,-0.005914228606898941,-2.600017438692082,0.2881346288628661,44.704044698292954,37.13447524660934,3.6084304796541176,7.536314662189454,13.177314354459355,19.33576775547246,17.874568241921978,6.300003051757784,-8.546474367376362,-6.200002288818354,-19.723471643165624,7.3234670655289165,-12.961736965991975,0.5617323883552672,-3.4069908447266073,23.428519112723375,-11.188466672902766,6.761734677173629,9,4.600006103515625,9.550003051757812,15.568000793457031,16.100006103515625,-14.449996948242188,3,-0.11427864849037472,-1.305082203365734,202.8999938964844,1.7898153400138521,210.0,1.2885567603949701,213.3999938964844,-0.11427864849037472
8788,2022-09-16,202.8000030517578,204.6000061035156,199.8500061035156,200.6000061035156,18196681.0,0.005453674368661066,-1.5675696852974865,-1.294118175045547,50.08403878555363,39.57157602888082,2.7331369105824024,5.248357803198132,11.968475555314058,17.77262861398384,18.00337752904973,4.75,-7.724815626227013,-4.174996185302746,-16.297506086105898,7.947513715500406,-10.236251135704322,1.8862587650988303,-4.170856948242232,19.344242283555516,-18.839773743442457,6.061254950401569,9,3.5,8.449996948242188,14.66799545288086,14.899002075195312,-12.699996948242216,4,-0.09911245464027818,-2.600017438692082,201.6999969482422,-1.305082203365734,202.8999938964844,1.7898153400138521,210.0,-0.09911245464027818
8789,2022-09-20,194.1999969482422,204.65899658203125,193.8000030517578,202.3999938964844,9839391.0,-0.04240634109517627,-1.413113764637866,-3.7272765104487817,41.16743140339662,40.51647795388279,10.772944641147404,12.49646781148013,20.260758483182002,25.90588607268893,18.651490627354484,10.858993530273438,-6.670168200916834,-11.510002136230469,-23.40744061815724,0.38743634569630103,-17.458721377193854,-5.561282895267084,20.90000915527341,2.0325925052900597,-36.46030546543806,5.9487192409633876,9,10.250007629394531,15.200004577636719,23.263751983642578,23.499008178710938,-2.050003051757784,1,-0.0502059740124432,-1.5675696852974865,202.8000030517578,-2.600017438692082,201.6999969482422,-1.305082203365734,202.8999938964844,-0.0502059740124432
8790,2022-09-21,194.8000030517578,198.75,193.75,194.3999938964844,7613136.0,0.0030896298297860003,-4.882363500911041,-0.048781622456476235,43.217670550118044,41.72529569137879,8.72307666469132,10.55530410466713,19.408461109579264,24.857042335894903,20.057651156667532,5.0,-6.01377350445722,-9.714996337890625,-20.898493908384523,1.4685012326032734,-15.306745123137574,-4.123247552643676,19.87400299072263,6.5830924931526775,-33.63527932103216,5.591748785246952,9,9.625,14.574996948242188,22.663745880126953,22.699996948242188,-1.5,2,-0.06083165255581191,-1.413113764637866,194.1999969482422,-1.5675696852974865,202.8000030517578,-2.600017438692082,201.6999969482422,-0.06083165255581191
8791,2022-09-22,195.6999969482422,197.4499969482422,192.8999938964844,193.6000061035156,5078284.0,0.0046200917986909396,-1.599990408803001,5.2498569521270895,46.46961858776727,43.9929642273896,6.762790094521762,8.566604072487848,18.26143225125847,23.673349219001892,21.7480904916633,4.550003051757784,-5.504035312512656,-7.8450019836425895,-18.516452516103215,2.8264485488180355,-13.180727249872888,-2.509276717412291,18.13704885253904,19.7183143995563,-23.417870624242276,5.335725266230311,9,8.300003051757812,13.25,21.763751983642578,21.800003051757812,-5.25,3,-0.05493101771914233,-4.882363500911041,194.8000030517578,-1.413113764637866,194.1999969482422,-1.5675696852974865,202.8000030517578,-0.05493101771914233
8792,2022-09-23,192.9499969482422,198.1000061035156,192.1499938964844,195.6999969482422,7134354.0,-0.01405212081187368,-1.7356339579489506,-1.3095295186194191,41.52191637322835,44.83252775529917,9.816086532140162,10.529364737715554,20.740243695063242,26.047329730652876,22.333592489081123,5.950012207031193,-5.622765940858869,-9.752501678466786,-20.990240479174645,1.4852371222410738,-15.371371078820715,-4.133632278112856,19.63082573828123,6.395418338842662,-35.78137110191283,5.618869400353936,9,10.675003051757812,15.625,24.905006408691406,24.550003051757812,1.449996948242216,4,-0.03653797959711247,-1.599990408803001,195.6999969482422,-4.882363500911041,194.8000030517578,-1.413113764637866,194.1999969482422,-0.03653797959711247
8793,2022-09-26,191.71800231933597,195.0,190.05999755859372,192.25,5263432.0,-0.006385046117604709,-1.5675640308823122,0.19345370205964876,38.9098530357951,44.06989808989489,10.440016828814748,11.003800877492353,21.839108670519266,26.77097327432611,22.637385860329847,4.940002441406278,-5.59588426717545,-10.145396423339804,-22.04699771385313,1.7562048671735226,-16.096197068596467,-4.194595778083141,19.22835406398434,11.35697562607169,-27.731774479508363,5.9508006452566695,9,10.051498413085909,14.661994934082003,26.781997680664034,22.66649627685544,7.882003784179631,0,-0.02330507445979857,-1.7356339579489506,192.9499969482422,-1.599990408803001,195.6999969482422,-4.882363500911041,194.8000030517578,-0.02330507445979857
8794,2022-09-27,189.1000061035156,194.3999938964844,189.1000061035156,192.3500061035156,7416752.0,-0.013655453239386994,-2.261530949519266,6.109049189732149,31.94444738788495,42.51705967466026,10.33544965051172,13.228933159426248,24.18119981618642,28.975197426088613,22.252614167371807,5.299987792968807,-4.345445559289999,-12.083393096923857,-25.268590902973813,1.1018047091260996,-18.67599199994882,-5.490794193898893,19.75771439733205,0.0,-31.96757508524571,6.592598903024972,9,10.29999542236331,16.649993896484403,29.399993896484403,23.79999542236331,8.75,1,0.0052882071270403674,-1.5675640308823122,191.71800231933597,-1.7356339579489506,192.9499969482422,-1.599990408803001,195.6999969482422,0.0052882071270403674
8795,2022-09-28,182.3500061035156,187.3000030517578,177.25,187.0,15431016.0,-0.03569539810752287,2.8285725911458335,1.4307673527644318,29.943042114270384,40.8846736595897,14.249297347405388,19.120220841121778,30.50024726339427,35.29511784970691,22.10732419201415,11.850006103515597,-4.05145866148581,-17.66589355468753,-33.10896921189459,-2.2228178974804678,-25.387431383291045,-9.944355726084012,24.13678866965222,24.460453767712163,-3.553155057150569,7.721537828603527,9,9.824996948242216,16.96699523925784,36.59999465942386,30.54999542236331,29.25,2,0.05374273356155301,-2.261530949519266,189.1000061035156,-1.5675640308823122,191.71800231933597,-1.7356339579489506,192.9499969482422,0.05374273356155301
8796,2022-09-29,172.3000030517578,181.75,172.3000030517578,181.0,9725346.0,-0.055113807048915886,-1.1724138535822213,1.8709695414481644,29.629624169335784,39.209738045261126,21.794101445203893,28.16485436171979,39.95816863078579,44.917700202032336,22.08926811918463,10.050003051757784,-5.663152639456371,-26.160897064208996,-45.848879728988294,-6.472914399429698,-36.00488839659866,-16.316905731819332,30.0936404531665,0.0,-30.16932991456629,9.843991332389653,9,16.17949676513672,23.480995178222656,47.54999542236328,40.599998474121094,36.399993896484375,3,0.12188043893238776,2.8285725911458335,182.3500061035156,-2.261530949519266,189.1000061035156,-1.5675640308823122,191.71800231933597,0.12188043893238776
8797,2022-09-30,174.3000030517578,177.14999389648438,172.14999389648438,172.8000030517578,9981817.0,0.011607660850703638,-2.5714052162919203,-0.17241385358222122,26.05752332000324,36.54012521575552,17.320065023260526,25.44535123539947,37.38679115414706,42.416137589732784,21.514812539379292,5.0,-7.204962465173253,-22.875897216796886,-45.30489521411894,-0.4468992194748296,-34.09039621545793,-11.661398218135844,23.278657980659858,9.40922792551309,-19.266182765097195,11.214498998661032,9,14.1044921875,19.37499237060547,45.27499771118164,38.599998474121094,43.69999694824219,4,0.09265630300470318,-1.1724138535822213,172.3000030517578,2.8285725911458335,182.3500061035156,-2.261530949519266,189.1000061035156,0.09265630300470318
8798,2022-10-03,176.5500030517578,177.0500030517578,171.39999389648438,173.3000030517578,7822617.0,0.012908777743003697,1.6588278377757353,2.1666666666666665,13.550950919828722,33.47162738424798,12.242332336671268,22.23650850606407,34.57010683356651,39.672566654966914,21.223194406066256,5.6500091552734375,-8.229674755454312,-19.29339752197265,-43.324787321176046,4.737992277230745,-31.30909242157435,-7.277702622370953,16.451497896191853,22.391344153362745,1.453563445511385,12.015694899601696,10,8.524993896484375,16.699996948242188,40.69999694824219,36.349998474121094,42.649993896484375,0,0.10110444936947216,-2.5714052162919203,174.3000030517578,-1.1724138535822213,172.3000030517578,2.8285725911458335,182.3500061035156,0.10110444936947216
8799,2022-10-04,180.6000061035156,181.0,176.0500030517578,177.5500030517578,12966195.0,0.02293969403427587,1.5714331009500104,0.9384624774639335,21.289075305682303,31.0351168015329,6.772493925280742,17.14376214810747,29.866293340788758,35.173079944411654,21.268714708910515,4.9499969482421875,-9.216859224903686,-14.023394775390642,-38.56942599623645,10.522636445455163,-26.296410385813545,-1.7503791649677396,8.081193434141,57.86167867695801,41.472306537604766,12.273015610422904,10,4.149993896484403,12.649993896484403,35.54999542236331,32.29999542236331,37.79998779296881,1,0.10520486909125393,1.6588278377757353,176.5500030517578,-2.5714052162919203,174.3000030517578,-1.1724138535822213,172.3000030517578,0.10520486909125393
8800,2022-10-05,172.1999969482422,182.4219970703125,170.75,179.14999389648438,10469097.0,-0.04651167702873016,-1.3699508465150287,-2.27868524401533,20.761916166202695,28.178705421359055,12.996253362473169,23.79452448698177,37.475612624530925,43.039858821800664,22.930676925867047,11.6719970703125,-11.09121690244126,-20.538404083251947,-45.920874588113065,4.8440664216091704,-33.22963933568252,-7.847168830821374,13.02496146117997,12.422869364234392,-2.069440244793922,12.691235252430559,10,12.225006103515625,20.725006103515625,41.650001525878906,40.70000457763672,40.600006103515625,2,0.14895475963906657,1.5714331009500104,180.6000061035156,1.6588278377757353,176.5500030517578,-2.5714052162919203,174.3000030517578,0.14895475963906657
8801,2022-10-06,169.9499969482422,175.10000610351562,169.75,174.6999969482422,7148442.0,-0.01306620232215383,-1.0776747355633907,0.6834535375157802,20.35481872678767,25.826805682865647,12.526821454840928,24.376298215956865,39.10846921709725,44.65031212660983,24.711024657222342,5.350006103515625,-11.82520571428185,-20.935903930664068,-47.32395789307415,5.452150031746015,-34.12993091186911,-7.7418769494590265,12.472000122070312,1.57825911048175,-11.296908426269077,13.194026981205045,10,12.425003051757812,22.475006103515625,43.337501525878906,42.95000457763672,48.449996948242216,3,0.2450721382946408,-1.3699508465150287,172.1999969482422,1.5714331009500104,180.6000061035156,1.6588278377757353,176.5500030517578,0.2450721382946408
8802,2022-10-07,170.14999389648438,172.35000610351562,168.6999969482422,169.1999969482422,6700836.0,0.0011767987751307718,-2.7436049923705936,-0.19999935752467105,18.993349023944816,23.61386079266006,9.781115711443277,23.204056804339785,38.18421491997444,43.71282913999215,25.254577241536953,3.6500091552734375,-12.914855685927535,-19.3634063720703,-47.10199087108569,8.375178126945087,-33.23269862157798,-5.494114122562621,12.272003173828125,10.56695041060398,-1.428375508859144,13.869292249507692,10,11.400001525878906,21.75000762939453,42.562503814697266,42.75000762939453,50.05000305175781,4,0.22656482183132387,-1.0776747355633907,169.9499969482422,-1.3699508465150287,172.1999969482422,1.5714331009500104,180.6000061035156,0.22656482183132387
8803,2022-10-10,173.0,174.10000610351562,168.86700439453125,169.25,6020424.0,0.016749963007636204,-1.3175429112042167,3.94738110152749,27.398728347733723,23.108780899309924,4.466429493736854,18.996765397484978,34.59589824880766,40.20627470988876,25.685706029922596,5.233001708984375,-14.432299755902932,-15.033399963378912,-42.98980663190608,12.923006705148254,-29.011603297642495,-1.0551966291153292,6.6775970458984375,31.336561824115826,17.334108964397014,13.978203334263588,10,5.0,18.900001525878906,38.349998474121094,39.0,43.1000061035156,0,0.2601156069364161,-2.7436049923705936,170.14999389648438,-1.0776747355633907,169.9499969482422,-1.3699508465150287,172.1999969482422,0.2601156069364161
8804,2022-10-11,175.25,176.1999969482422,171.9499969482422,173.0,6945646.0,0.013005780346820872,1.048195783420474,0.6,29.866115527411893,23.10023350077009,0.05051163784941082,14.484760969565968,31.53791571046463,37.32370857630298,28.130765087224287,4.25,-15.481159842049891,-10.875900268554688,-36.666936352181466,14.915135815072091,-23.771418310368063,2.0196177732586875,2.232077026367193,47.733588350745315,31.438006323459504,12.895518041813384,10,0.31099700927734375,16.650001525878906,35.84600067138672,36.75,35.75,1,0.25078457602420645,-1.3175429112042167,173.0,-2.7436049923705936,170.14999389648438,-1.0776747355633907,169.9499969482422,0.25078457602420645
8805,2022-10-12,171.39999389648438,175.6999969482422,170.0500030517578,175.1999969482422,8877412.0,-0.021968651089960822,1.3541626267988671,-1.6888902452256944,26.40777101749424,22.742249817232143,2.4405639773150085,16.121222480963866,34.53466197925994,40.54427330968079,30.775543795689554,5.649993896484375,-16.490238501440956,-12.795906066894531,-36.77824598477852,11.18643385098946,-24.78707602583654,-0.8047361079525217,4.8000030517578125,35.999959309895836,19.30547758202659,11.991169958941995,10,4.161003112792969,20.50000762939453,39.165504455566406,40.600006103515625,39.50000000000003,2,0.27421237849276303,1.048195783420474,175.25,-1.3175429112042167,173.0,-2.7436049923705936,170.14999389648438,0.27421237849276303
8806,2022-10-13,176.64999389648438,178.1999969482422,170.35000610351562,170.85000610351562,7396448.0,0.030630106108234134,-1.3088249813752681,-1.526311351325305,34.90740884642173,23.72557043127864,-2.377520913815175,9.279573999522711,28.468367747989475,34.757629008552016,32.682080206683175,7.8499908447265625,-16.83934328253099,-6.233406066894531,-28.7330875907806,16.266275456991536,-17.483246828837565,5.016434695048503,-7.9499969482421875,83.68417840254935,62.97347491782588,11.249840761943041,10,-1.0889968872070312,15.250007629394531,32.90000534057617,35.350006103515625,40.15000915527344,3,0.20464200625139606,1.3541626267988671,171.39999389648438,1.048195783420474,175.25,-1.3175429112042167,173.0,0.20464200625139606
8807,2022-10-14,178.64999389648438,182.6000061035156,178.14999389648438,180.4499969482422,6952466.0,0.011321823204658577,-2.1785766835057916,-0.31034600692434783,38.06967252736411,26.449872832115908,-4.129885681059221,5.759476008477549,25.7487497501819,32.21758610422995,34.070796775155685,5.950012207031222,-16.46286218229966,-3.0809059143066406,-23.814360695432043,17.652548866818762,-13.447633304869328,7.2858214762560465,-9.75999694824219,71.23708064168476,47.30487706587592,10.3667273905627,10,-2.9999923706054688,13.250007629394531,30.07500457763672,33.350006103515625,38.05000305175781,4,0.22250210667811432,-1.3088249813752681,176.64999389648438,1.3541626267988671,171.39999389648438,1.048195783420474,175.25,0.22250210667811432
8808,2022-10-17,182.6999969482422,182.9499969482422,177.85000610351562,178.75,7960592.0,0.022670043045758703,1.2921322886484818,-2.19443902852541,44.306044459528266,29.0073138492099,-8.063760648650572,0.13325367979032876,20.975891215721845,27.661575244815907,35.37406787917431,5.0999908447265625,-15.166935801355919,1.9740974426269418,-16.25683765842922,20.205032543683103,-7.141370107901139,11.089564993155022,-13.261599633789075,98.0620145869361,68.16537528957613,9.115467550528079,10,-6.875,9.200004577636719,25.275001525878906,28.550003051757812,38.0,0,0.20525451902784386,-2.1785766835057916,178.64999389648438,-1.3088249813752681,176.64999389648438,1.3541626267988671,171.39999389648438,0.20525451902784386
8809,2022-10-18,184.4499969482422,185.9499969482422,181.75,183.1499938964844,33861910.0,0.009578544221299445,-1.048783574062978,0.3291149509207359,52.05077120918391,32.48385329843004,-10.29258253639955,-2.5135132170654515,18.572943013960526,25.45850795675142,35.74672873503603,4.1999969482421875,-13.706991049098548,4.211597442626953,-12.994935585319865,21.41813047057377,-4.391669071346456,12.814863956600362,-14.20090365576172,90.56603411444289,57.50396952662496,8.603266513973406,10,-7.125,7.450004577636719,23.525001525878906,26.800003051757812,38.850006103515625,1,0.17159126960655136,1.2921322886484818,182.6999969482422,-2.1785766835057916,178.64999389648438,-1.3088249813752681,176.64999389648438,0.17159126960655136
8810,2022-10-19,182.9499969482422,185.1000061035156,180.8000030517578,184.6999969482422,4488652.0,-0.008132285306683418,2.372527196352331,-1.3461506860570502,62.48533153590985,37.165021388332505,-7.942579925607532,-2.052012582362295,19.35364039371376,26.444217167103773,36.18119672686863,4.300003051757784,-11.837485635344564,3.3040977478027287,-12.5544814022104,19.162676897815857,-4.625191827203821,11.233387322809278,-11.444831363300779,80.76921948313756,41.7270521501792,7.929289575006557,10,-5.625,8.139503479003906,25.82500457763672,28.300003051757812,43.15000915527341,2,0.1533205986316215,-1.048783574062978,184.4499969482422,1.2921322886484818,182.6999969482422,-2.1785766835057916,178.64999389648438,0.1533205986316215
8811,2022-10-20,184.9499969482422,185.6499938964844,180.6499938964844,183.1000061035156,4613526.0,0.010931948802195501,2.0769375231816767,-1.057137625558052,62.48533153590985,41.997463889661944,-8.483163977069552,-5.163399259887768,16.67820939635314,23.955495627954548,36.49256092516337,5.0,-10.624231899417452,5.841597747802723,-8.369000991715637,20.052196487321083,-1.263701621956443,12.946897117561889,-12.289244854236728,87.6543070335562,43.010496008984276,7.105299369759179,10,-7.541496276855469,4.25,23.82500457763672,26.300003051757812,40.25,3,0.1403081772177821,2.372527196352331,182.9499969482422,-1.048783574062978,184.4499969482422,1.2921322886484818,182.6999969482422,0.1403081772177821
8812,2022-10-21,185.8999938964844,187.1000061035156,182.22000122070312,183.6000061035156,4998654.0,0.005136506969005694,1.0765924290630609,1.2432427974035303,61.305908118889384,45.764928308679245,-7.78248559614525,-7.029027498053807,14.911271415181488,22.51733972888124,36.62144755579232,4.880004882812472,-8.595779490636119,7.144094848632847,-5.9247198336234135,20.212909530889107,0.6096875075047308,13.678502189760962,-12.176102214140002,87.0268950591222,37.93377111375786,6.534407341128124,10,-7.324989318847685,2.000007629394503,22.875007629394503,25.350006103515597,37.800003051757784,4,0.16621845169333138,2.0769375231816767,184.9499969482422,2.372527196352331,182.9499969482422,-1.048783574062978,184.4499969482422,0.16621845169333138
8813,2022-10-24,187.25,189.93299865722656,184.33799743652344,187.5500030517578,4657808.0,0.007262001871110035,1.2088462523154773,-0.13043680174083483,58.60283272429818,48.95789688611105,-7.709267871325153,-9.202758048945043,12.778629823197718,20.72518050454613,36.29749442809916,5.595001220703125,-6.150914657214543,8.71750106811524,-3.54632321929617,20.98132535552665,2.585588924409535,14.849413211820945,-12.188496875538476,71.09773477039495,22.15896786385563,6.1319121437057,10,-7.2584991455078125,-0.5705032348632812,21.525001525878906,24.0,35.8500061035156,0,0.15727635219354963,1.0765924290630609,185.8999938964844,2.0769375231816767,184.9499969482422,2.372527196352331,182.9499969482422,0.15727635219354963
8814,2022-10-25,190.1000061035156,190.6499938964844,186.25,187.8500061035156,5974831.0,0.015220326320510624,1.6268811718834681,-7.499923706830781,77.03927130339937,54.58361914010051,-9.198608854211784,-12.621095538104413,9.166192799729941,17.464265630596202,35.78726104879,4.399993896484403,-3.41381140159271,11.517507171630825,-0.9344349602755813,23.969449303537232,5.291536105677608,17.743478237584043,-13.253923515122267,94.50012207031193,39.25105388822393,6.225971065953205,10,-9.600006103515597,-3.420509338378878,18.67499542236331,21.149993896484403,32.5,1,0.16096785829698446,1.2088462523154773,187.25,1.0765924290630609,185.8999938964844,2.0769375231816767,184.9499969482422,0.16096785829698446
8815,2022-10-26,192.1499938964844,193.7949981689453,190.01499938964844,191.5500030517578,3800195.0,0.010783733441084298,-1.0599458666123394,0.26666259765626266,83.7385877971463,60.00930569018102,-8.935316739313151,-14.65038125277161,6.323190043194273,15.001537632518506,34.10578230702898,3.779998779296875,-1.3719213748013033,13.0774955749512,-0.6994678049022411,26.85445895480464,6.18901388502448,19.96597726487792,-13.371363724958314,87.4857075862103,24.396427131096317,6.888481689926719,10,-6.327491760253935,-8.42499542236331,14.775009155273409,17.250007629394503,29.850006103515597,2,0.1621129854006378,1.6268811718834681,190.1000061035156,1.2088462523154773,187.25,1.0765924290630609,185.8999938964844,0.1621129854006378
8816,2022-10-27,193.3000030517578,197.1000061035156,191.11300659179688,192.1499938964844,8103791.0,0.00598495546085176,-2.714038251288514,1.9167111721470604,84.19496978671516,65.1343387189978,-8.353619260420402,-14.910948856887842,4.299808066676405,13.543475197197694,32.13817036631451,5.986999511718722,0.5817027379138153,13.177504730224598,-1.591435783577424,27.94644524402662,5.793034473323587,20.56197498712561,-12.118754000644657,74.46235346234951,4.533986858648802,7.384470256901011,10,-5.8249969482421875,-9.900001525878906,13.599998474121094,16.074996948242188,30.59999084472659,3,0.16968444145846862,-1.0599458666123394,192.1499938964844,1.6268811718834681,190.1000061035156,1.2088462523154773,187.25,0.16968444145846862
8817,2022-10-28,190.4499969482422,193.1999969482422,190.25,191.8500061035156,6010657.0,-0.014743952708332397,-2.277768829737634,-1.2173895736861013,75.77545928475317,68.63094036624501,-4.083143285114772,-11.372039895265175,6.3059117761571315,16.049760807745116,29.99245840712512,3.0500030517578125,3.2266685085457425,9.519998931884771,-5.6685859791686255,24.708583842938168,1.925706476358073,17.11429138741147,-6.4033716276966,47.892143558301385,-25.80587914570485,7.594292455526704,10,-1.5749969482421875,-7.049995422363281,16.025001525878906,18.5,34.949996948242216,4,0.18246259152970135,-2.714038251288514,193.3000030517578,-1.0599458666123394,192.1499938964844,1.6268811718834681,190.1000061035156,0.18246259152970135
8818,2022-10-31,194.3999938964844,195.8000030517578,190.3999938964844,190.5500030517578,7368110.0,0.020740336106782387,-1.6024083095873003,-2.7499754771065925,76.93387346414252,71.39572950568487,-6.927458155109292,-14.668242373685615,1.537288315407352,11.98309582115101,27.819957914507302,5.400009155273409,5.262155576310477,12.577496337890665,-3.59341715102957,28.7484098268109,4.4920395934305475,20.662953082350782,-8.003760035004206,75.11510886471906,-1.7901063987000896,8.085456744460114,10,-5.524993896484403,-11.499992370605497,11.70000457763669,14.175003051757784,32.0,0,0.15072018503951012,-2.277768829737634,190.4499969482422,-2.714038251288514,193.3000030517578,-1.0599458666123394,192.1499938964844,0.15072018503951012
8819,2022-11-01,199.6000061035156,201.3999938964844,195.6999969482422,195.6999969482422,11298462.0,0.026749034826617057,-1.92306849615207,1.01299179986761,88.21137337281041,74.25417859867382,-10.89854051226638,-19.36467539578777,-4.37977575692625,6.633196929904756,26.714077784492208,7.0,7.236721511844678,16.82750854492184,-1.170227741220117,34.8252448310638,7.828640401850862,25.82637668799282,-11.277093238469035,84.18982291218472,2.023190754833962,8.998868143070974,11,-8.575012207031193,-14.550010681152315,4.474742889404325,7.929992675781278,26.299987792968807,1,0.11773546734168217,-1.6024083095873003,194.3999938964844,-2.277768829737634,190.4499969482422,-2.714038251288514,193.3000030517578,0.11773546734168217
8820,2022-11-02,197.8500061035156,200.7790069580078,196.9499969482422,198.8000030517578,14591479.0,-0.008767534802040178,-1.7847191011235954,-0.24358838926254178,81.73652202197994,76.39319976379271,-7.6133272452924245,-16.43725970869096,-3.3561563959976013,8.355736597291894,25.08584447974896,3.829010009765625,8.593324081354694,13.79500808715818,-4.679841249477903,32.269857423794264,4.557583418840153,23.032432755476208,-7.450012207031193,68.16152702928278,-13.242538932433646,9.237424668318038,11,-6.040008544921847,-12.800010681152315,4.7249946594238565,9.199996948242216,26.34999084472659,2,0.12509476490514104,-1.92306849615207,199.6000061035156,-1.6024083095873003,194.3999938964844,-2.277768829737634,190.4499969482422,0.12509476490514104
8821,2022-11-03,211.6000061035156,212.5,199.1499938964844,203.0,14603225.0,0.06949709161396722,1.5673103727548239,-9.05266708427667,86.48947330000621,79.19137367280568,-19.205095038939447,-28.36104264731577,-17.571681008174664,-5.316499647050904,23.744248600318446,14.649993896484403,9.748529785216533,25.46250762939451,4.46471061305337,46.46030464573565,14.963609121223953,35.96140613756506,-19.000012207031205,95.95508361130605,12.717000470673284,10.498898508170564,11,-13.181007385253878,-21.000007629394503,-15.854003906249972,-10.475006103515597,14.799987792968807,3,0.049149308112007795,-1.7847191011235954,197.8500061035156,-1.92306849615207,199.6000061035156,-1.6024083095873003,194.3999938964844,0.049149308112007795
8822,2022-11-04,208.6999969482422,211.1000061035156,205.8999938964844,207.3999938964844,7554705.0,-0.013705146841322402,-1.4186086123383246,0.15116303827114214,79.5454340532934,81.51832937602738,-14.226898660755182,-23.636752193878124,-15.00963185367769,-2.4585871415730765,22.243045653851862,5.700012207031193,10.550059310074062,20.634998321533203,-1.242514410289857,42.51251105335626,9.696241955621673,31.573754687444733,-12.12000183105468,82.80542080414484,1.3828785412143532,10.938756365911527,11,-9.324996948242188,-18.099998474121094,-16.569747924804688,-10.049995422363281,12.800003051757812,4,0.07283180244612963,1.5673103727548239,211.6000061035156,-1.7847191011235954,197.8500061035156,-1.92306849615207,199.6000061035156,0.07283180244612963
8823,2022-11-07,218.0,219.3999938964844,207.5,208.6999969482422,9873480.0,0.04456158690823653,-1.0341875214373049,7.1538317076893945,82.54120388363313,82.12965521827557,-20.904650993460677,-30.981024964101834,-24.504586665509493,-11.713504042803407,21.311127029629407,11.899993896484403,11.570610929079777,27.685001373291016,3.227211528577783,52.14279121800425,15.456106450934385,39.913896295647646,-18.850006103515597,94.09285199680906,13.255724984872913,12.228894922356616,11,-13.292503356933594,-23.95000457763672,-26.960254669189453,-19.425003051757812,4.1999969482421875,0,0.033944926130662356,-1.4186086123383246,208.6999969482422,1.5673103727548239,211.6000061035156,-1.7847191011235954,197.8500061035156,0.033944926130662356
8824,2022-11-08,219.1999969482422,220.0,216.1999969482422,218.1000061035156,8581914.0,0.0055045731570742,1.814820256913087,0.11827854664184001,85.36583259942327,82.31046019630635,-19.604321342959565,-30.271616829864513,-25.70263074666218,-12.830641708183123,20.82084300410093,3.8000030517578125,12.79505773559245,26.6874984741211,0.12206631623121211,53.25293063201099,13.40478239517617,39.97021455306603,-16.000003051757773,96.5292713846439,15.035683067431293,13.28271607894494,11,-14.074996948242188,-24.849998474121094,-30.037498474121094,-21.0,1.3000030517578125,1,0.03284670186351457,-1.0341875214373049,218.0,-1.4186086123383246,208.6999969482422,1.5673103727548239,211.6000061035156,0.03284670186351457
8825,2022-11-09,218.3999938964844,219.8999938964844,215.0,219.5,9701609.0,-0.0036496490095603296,4.157904881221867,-1.000013871741823,83.41655795485423,82.22396999276626,-16.415431571107263,-27.162593014268708,-25.00664443258006,-11.993104588971136,20.016843708545096,4.899993896484403,14.244029248775263,23.53749542236332,-3.475775982420629,50.55076682714727,10.030859719971346,37.044131124755296,-11.839998779296877,92.32611206168514,11.132141202144794,13.506635702391977,11,-13.274993896484403,-24.04999542236331,-29.399993896484403,-20.199996948242216,-0.09999084472659092,2,0.03434066030036065,1.814820256913087,219.1999969482422,-1.0341875214373049,218.0,-1.4186086123383246,208.6999969482422,0.03434066030036065
8826,2022-11-10,212.8000030517578,216.19000244140625,208.0399932861328,215.0,9597114.0,-0.025640984437851344,2.5589545401542537,1.9999861284505995,74.58866147012641,82.09210356891883,-8.67024496160468,-19.726880209838725,-19.503739991303632,-6.3350709012232755,19.237685539216187,10.360000610351591,14.801941296201306,16.130004119873036,-10.588302402775184,42.848310642521255,2.7708508585489255,29.489157381197145,7.1999969482421875,48.936213960595445,-30.217875371379186,13.359153261324117,11,-7.600006103515625,-18.45000457763672,-24.125,-14.925003051757812,5.099990844726591,3,0.05357139912122855,4.157904881221867,218.3999938964844,1.814820256913087,219.1999969482422,-1.0341875214373049,218.0,0.05357139912122855
8827,2022-11-11,218.3999938964844,219.1000061035156,211.0,212.1999969482422,10058277.0,0.0263157460733896,1.1315745620639546,-2.8181843402992244,76.42068485676158,82.03508261254318,-11.050684485662714,-23.39572174592692,-25.028137832949966,-11.877396833084475,19.426179108050892,8.100006103515597,15.20036225566551,19.742494964599643,-7.244213327161901,46.72920325636119,6.249140818718871,33.235849110480416,1.5,87.19995117187523,6.73651784035394,13.49335414588077,11,-10.54999542236331,-24.04999542236331,-30.999992370605497,-21.024993896484403,1.7000122070311932,4,0.036630037653718084,2.5589545401542537,212.8000030517578,4.157904881221867,218.3999938964844,1.814820256913087,219.1999969482422,0.036630037653718084
8828,2022-11-14,220.1999969482422,221.6999969482422,216.5540008544922,218.0,8592859.0,0.00824177244533697,-1.0212100962215582,0.35483839211661494,75.99307952094266,80.67749440678008,-9.840970901338096,-23.444271855460727,-26.83323437406733,-13.565571363635257,19.78088303322754,5.14599609375,15.627306040584074,19.667498016357428,-7.856525432044094,47.19152146475895,5.905486292156667,33.42950974055819,-12.160003662109375,89.01903661884984,9.904380860310013,13.762011724200761,11,-10.875,-24.91649627685547,-33.474998474121094,-23.349998474121094,0.3000030517578125,0,0.005903737828222511,1.1315745620639546,218.3999938964844,2.5589545401542537,212.8000030517578,4.157904881221867,218.3999938964844,0.005903737828222511
8829,2022-11-15,216.1000061035156,220.1000061035156,215.8999938964844,219.8000030517578,6935970.0,-0.01861939555653258,-1.0487757676805651,-1.6818191276122172,69.97498526299069,79.37065698911462,-3.5250101360144583,-17.762245565336087,-22.844112643605996,-9.477051024894052,20.69427844822264,4.300003051757784,16.67903421691085,13.985006713867165,-13.283948538936386,41.253961966670715,0.35052908746538947,27.61948434026894,-7.7868127441406045,59.004470399520805,-18.26431390154108,13.634477626401772,11,-5.675010681152315,-20.225006103515597,-31.150005340576143,-19.250007629394503,5.699996948242216,1,0.028227629210730187,-1.0212100962215582,220.1999969482422,1.1315745620639546,218.3999938964844,2.5589545401542537,212.8000030517578,0.028227629210730187
8830,2022-11-16,211.0,217.3999938964844,209.1179962158203,217.3999938964844,7425535.0,-0.023600212676868737,1.5881267434375081,1.7297295068107812,63.849760885974376,76.85513338755553,4.063843069067218,-11.017952571708264,-18.07448966844609,-4.43106193260445,21.08789754056507,8.281997680664091,17.366208852253123,7.482500457763678,-18.49071005841313,33.455710973940484,-5.504104800324711,20.469105715852066,-2.4190705688476726,21.66915022195612,-53.643200712392954,12.986605258088396,11,2.7999954223632812,-15.125,-27.269500732421875,-14.150001525878906,9.100006103515597,2,0.04502369668246442,-1.0487757676805651,216.1000061035156,-1.0212100962215582,220.1999969482422,1.1315745620639546,218.3999938964844,0.04502369668246442
8831,2022-11-17,210.8999938964844,213.5,210.0,212.3000030517578,5387967.0,-0.00047396257590326396,-1.1875020861645567,0.2187516391292891,66.7211724337728,75.43021542983101,4.530545305996014,-9.353727752168112,-18.219350782931514,-4.416540247411575,21.612787400169253,3.5,17.20891282599152,6.0849945068359546,-18.540475233553906,30.710464247225815,-6.227740363358976,18.397729377030885,-2.0566831149902782,14.163070870534586,-61.94845920924594,12.312734870194928,11,3.7000045776366903,-14.874992370605497,-27.16949462890628,-14.04999542236331,8.400009155273409,3,0.0350877637241922,1.5881267434375081,211.0,-1.0487757676805651,216.1000061035156,-1.0212100962215582,220.1999969482422,0.0350877637241922
8832,2022-11-18,216.8000030517578,217.1000061035156,210.5,212.3999938964844,9017890.0,0.02797538798492938,1.63999438478278,-3.142843129775196,67.74960504898894,73.78670444820388,-0.11135720780674774,-13.512904600190836,-23.997680904363165,-10.328675538489193,22.604025930171748,6.600006103515597,17.86853868959693,10.440003204345714,-13.039383999058543,33.91939040774997,-1.2996903973564145,22.179696806047843,-7.699558546928728,61.05552685386636,-14.554889239171182,11.739693601702125,11,-1.9300079345703125,-17.025001525878906,-33.06950378417969,-19.95000457763672,1.6999969482421875,4,0.005073758437466269,-1.1875020861645567,210.8999938964844,1.5881267434375081,211.0,-1.0487757676805651,216.1000061035156,0.005073758437466269
8833,2022-11-21,216.6999969482422,217.6999969482422,214.9810028076172,217.0,3920180.0,-0.00046128275880030767,2.1988223784006964,-0.0681823698930851,64.74136753967092,71.49509721934251,-0.24043336260066894,-11.692957708102881,-23.93583869407317,-10.12973016725988,24.220476273911512,2.718994140625,16.834553709825002,8.86749725341798,-13.218202055074954,30.953196561910914,-2.1753524008285012,19.91034690766446,-7.34756139454484,69.04019218665131,-5.25840750333667,11.042849654246467,11,-1.8300018310546875,-16.92499542236328,-32.92499542236328,-19.849998474121094,2.400009155273409,0,0.01568993633205018,1.63999438478278,216.8000030517578,-1.1875020861645567,210.8999938964844,1.5881267434375081,211.0,0.01568993633205018
8834,2022-11-22,220.6999969482422,223.1999969482422,216.6999969482422,216.6999969482422,8408490.0,0.018458698921695715,-2.25,-13.333197701032502,68.96264320148313,69.88910669119016,-4.475979274206765,-14.000767448487835,-28.276478248967607,-14.060814851896197,26.264474401291597,6.5,16.56386405735998,11.33749771118164,-9.794962856717149,32.46995827908043,0.7712674272322317,21.90372799513105,-11.10061016665395,82.24684086087218,6.875677196436115,10.566230283949398,11,-5.0800018310546875,-18.775001525878906,-36.83749771118164,-23.849998474121094,-3.0,1,-0.0009061937064235304,2.1988223784006964,216.6999969482422,1.63999438478278,216.8000030517578,-1.1875020861645567,210.8999938964844,-0.0009061937064235304
8835,2022-11-23,223.3000030517578,224.3999938964844,217.6000061035156,220.6000061035156,7465536.0,0.011780725597949848,1.775517321915133,0.674999237060554,61.91445199372623,68.48086119381236,-7.049113149611969,-14.911983037386278,-31.084326124027086,-16.592054238224847,28.24126115329352,6.799987792968807,15.19392239090567,12.3800033569336,-7.988841505139163,32.74884821900636,2.195580925897218,22.56442578796998,-13.156591863503422,92.36117145164108,18.784338234585007,10.184422431036385,11,-6.541007995605469,-20.77500915527341,-38.687503814697266,-26.45000457763672,1.599990844726591,2,-0.0067174204187194775,-2.25,220.6999969482422,2.1988223784006964,216.6999969482422,1.63999438478278,216.8000030517578,-0.0067174204187194775
8836,2022-11-24,226.1000061035156,227.1999969482422,223.2449951171875,224.1000061035156,5823468.0,0.012539198448236366,-1.1320638315374185,0.740741577986621,67.75510585392361,67.51801908238592,-8.676539932351488,-15.94627269389585,-33.83503047775332,-19.341438480451416,29.870946423919076,3.9550018310546875,13.581413920708542,13.540006256103482,-6.125100687165997,33.20511319937296,3.7074527844687566,23.372559727738206,-15.101199952767416,93.4132272710243,20.136105140600023,9.832553471634732,11,-7.941009521484347,-22.175010681152315,-41.892757415771456,-29.250007629394503,9.599990844726591,3,-0.026536929845340285,1.775517321915133,223.3000030517578,-2.25,220.6999969482422,2.1988223784006964,216.6999969482422,-0.026536929845340285
8837,2022-11-25,225.1999969482422,226.6000061035156,223.01800537109372,226.6000061035156,5768389.0,-0.00398057996894241,4.117110440213393,-0.7000045776367045,58.86698665006995,65.61511987451118,-7.4991249614334095,-12.974612254329486,-32.85647897017009,-18.460995296404832,31.74556812617757,3.582000732421875,12.127124510575754,10.90249710083009,-6.553867874286112,28.35886207594629,2.174314613272003,19.630679588388176,-12.905095533694492,83.63204060021178,12.451448730513448,8.7281824875581,11,-7.0410003662109375,-20.48999786376953,-41.895748138427734,-28.349998474121094,14.699996948242216,4,-0.02619890753302445,-1.1320638315374185,226.1000061035156,1.775517321915133,223.3000030517578,-2.25,220.6999969482422,-0.02619890753302445
8838,2022-11-28,223.6999969482422,226.3000030517578,223.1000061035156,224.3999938964844,4937790.0,-0.006660746093814285,-2.3684557128744763,0.4999945504681452,55.50121921009514,64.00692364641168,-6.0909695143002125,-9.662375806912166,-31.329209285726847,-16.976708564354,33.29898338145209,3.199996948242216,11.448099200852766,7.937496948242199,-7.2595520790727335,23.13454597555713,0.3389724345847185,15.53602146189968,-10.212687890998922,66.66666666666666,-1.253476755207629,7.5985245136574715,11,-5.5410003662109375,-17.930999755859375,-40.462493896484375,-26.849998474121094,19.90000915527341,0,-0.023245404645424794,4.117110440213393,225.1999969482422,-1.1320638315374185,226.1000061035156,1.775517321915133,223.3000030517578,-0.023245404645424794
8839,2022-11-29,223.1000061035156,225.1000061035156,222.33999633789062,224.8000030517578,3864197.0,-0.002682122722001745,1.4000053073978838,2.4285776566756914,55.77396903853906,63.10961344114108,-4.909939317569467,-7.601275809591073,-30.43111214255731,-16.44398087543547,34.07425798318705,2.7600097656249716,10.06015533894859,6.162506103515597,-7.3088217939398135,19.633834000971007,-0.5731578452121084,12.898170052243302,-8.515682014992422,57.291721304309654,-7.2297107415869775,6.7356639487277,11,-4.500007629394503,-16.375007629394503,-39.76450729370114,-26.250007629394503,24.0,1,-0.01792917924952475,-2.3684557128744763,223.6999969482422,4.117110440213393,225.1999969482422,-1.1320638315374185,226.1000061035156,-0.01792917924952475
8840,2022-11-30,222.6000061035156,224.8000030517578,220.1999969482422,223.6000061035156,19043175.0,-0.0022411474061906356,1.7058908007287876,0.5882363500910943,63.76404097068128,62.78104327857535,-2.8959794957980023,-5.430417174255808,-29.652012531127866,-15.987690271593948,34.72396505527561,4.600006103515625,8.535912143058084,4.425006103515585,-5.825720544900406,14.675732751931577,-0.7003572206924105,9.55036942772358,-7.00642818621489,34.285845075334414,-30.876573788052163,5.12536332420799,11,-3.750007629394503,-13.992507934570284,-39.01025772094724,-25.750007629394503,23.199996948242216,2,-0.022012619141595025,1.4000053073978838,223.1000061035156,-2.3684557128744763,223.6999969482422,4.117110440213393,225.1999969482422,-0.022012619141595025
8841,2022-12-01,222.0,226.1000061035156,221.2350006103516,224.1000061035156,5126767.0,-0.002695445135057928,-1.6804401923529717,2.1000061035155966,55.882355874427276,61.462460036957395,-0.6211775530287866,-4.22809734937573,-28.80313844236963,-15.435326316880719,34.15719441555728,4.865005493164006,7.647990356298777,3.3050003051757812,-6.590343857945328,13.20034446829689,-1.6426717763847876,8.25267238673635,-5.477908560223966,28.125007450570067,-32.83498739150615,4.947672081560557,12,-0.9095001220703125,-13.275001525878906,-37.22624969482422,-25.150001525878906,19.899993896484403,3,0.013063035569749637,1.7058908007287876,222.6000061035156,1.4000053073978838,223.1000061035156,-2.3684557128744763,223.6999969482422,0.013063035569749637
8842,2022-12-02,223.8999938964844,225.5,220.6000061035156,221.6000061035156,5096686.0,0.008558531065244956,-1.2790733985322964,-1.0952290991528182,56.02604827041538,60.49409122926233,-1.5736056647003522,-5.197433684362892,-30.33840085677062,-17.366010900819987,33.508467036646806,4.899993896484403,7.603521729240214,4.444994354248081,-4.508095213989492,13.398083922485654,-0.031550429870719654,8.921539138366882,-6.523670016031076,60.655626985517145,3.1108682433138313,4.476544784118789,12,-1.949996948242216,-15.17499542236331,-38.46249008178714,-27.04999542236331,20.600006103515597,4,0.05270211421807036,-1.6804401923529717,222.0,1.7058908007287876,222.6000061035156,1.4000053073978838,223.1000061035156,0.05270211421807036
8843,2022-12-05,225.3999938964844,225.3999938964844,220.8000030517578,223.6999969482422,4316367.0,0.0066994195662797296,4.411763649908749,0.739133030809643,66.54799941788627,60.225797475529355,-1.9106554390084796,-6.4450610824489445,-31.40900232493871,-18.8100515644484,32.12519324295921,4.599990844726591,7.504854941864551,5.574994659423851,-3.729645378308561,14.879634697156263,0.9226746405576307,10.227314678290071,-7.237776170607958,88.13540473228716,29.503994225552788,4.6523200188662095,12,-2.999992370605497,-16.599998474121122,-39.26249313354495,-28.54999542236331,15.600006103515597,0,0.06433008159999853,-1.2790733985322964,223.8999938964844,-1.6804401923529717,222.0,1.7058908007287876,222.6000061035156,0.06433008159999853
8844,2022-12-06,226.3999938964844,226.6000061035156,223.8999938964844,226.3000030517578,4797585.0,0.004436557351723991,9.799719246850156,0.05881824954449519,82.08327982167602,62.46677834530155,-2.2541271909993554,-7.249693933945878,-31.87473168276128,-19.80199761846555,30.67989757882239,2.700012207031193,6.918025675488082,6.214994812011753,-3.5343423175047235,15.96433194152823,1.340326247253529,11.089663376769977,-7.5147538328187125,96.87481373575241,32.181269496540864,4.874668564758233,12,-2.699996948242216,-14.949996948242216,-40.51249313354495,-29.54999542236331,16.90000915527341,1,0.07597178741486821,4.411763649908749,225.3999938964844,-1.2790733985322964,223.8999938964844,-1.6804401923529717,222.0,0.07597178741486821
8845,2022-12-07,225.8999938964844,227.8000030517578,224.5,226.0,9685413.0,-0.0022084806249094147,-1.2758689635577256,-1.0001526018611742,80.7376741626436,63.909285935159325,-1.5047766839282986,-6.491843537592246,-30.617649613582643,-19.331897061301675,29.482297494235453,3.3000030517578125,6.687985091145123,5.339994812011753,-4.693086268921547,15.373075892945053,0.32345427154510276,10.356535352478403,-6.349573282052603,73.6109727694083,2.4213309333464395,5.016540540466654,12,-1.8999938964844034,-13.524993896484403,-37.862499237060575,-30.199996948242216,18.5,2,0.09384689145563141,9.799719246850156,226.3999938964844,4.411763649908749,225.3999938964844,-1.2790733985322964,223.8999938964844,0.09384689145563141
8846,2022-12-08,224.1999969482422,226.3000030517578,222.1999969482422,226.1999969482422,3980928.0,-0.007525440434589914,2.727257594673325,19.998779371381943,68.31680550645552,64.95926580809106,-0.11470133569838481,-4.104433829670199,-27.840724111577742,-17.68955246131611,29.42653497353064,4.100006103515625,5.776374411973563,3.069998168945318,-6.385514885878678,12.525511223769314,-1.6577583584666797,7.797754696357316,-3.8246180900777915,49.99989403614235,-21.543364706407957,4.727756527411995,12,-0.1999969482421875,-10.724998474121094,-35.77000045776367,-28.650001525878906,18.40000915527341,3,0.09634257982841143,-1.2758689635577256,225.8999938964844,9.799719246850156,226.3999938964844,4.411763649908749,225.3999938964844,0.09634257982841143
8847,2022-12-09,226.3999938964844,227.6999969482422,224.6000061035156,225.8999938964844,5821694.0,0.009812653783175973,-1.0000098444575154,-0.25,71.74886910492506,66.76456024084993,-2.3764913107439156,-5.981010324415848,-28.980500257644422,-19.93020398756758,29.15030224112483,3.5,5.404784877285067,4.869995117187528,-4.774221865486169,14.514212099861226,0.04788662585067982,9.692103608524377,-5.28215261896068,79.99986921037987,7.803734817809101,4.822108491336847,12,-2.3999938964844034,-9.54999542236331,-31.890495300292997,-31.357994079589872,14.700012207031193,4,0.06846289937219252,2.727257594673325,224.1999969482422,-1.2758689635577256,225.8999938964844,9.799719246850156,226.3999938964844,0.06846289937219252
8848,2022-12-12,221.5,225.6999969482422,219.1999969482422,225.1000061035156,4322781.0,-0.021643083165120536,1.7083402209986902,-7.200012207031193,51.72414473489495,66.31457976266725,2.4346435208215667,-1.031516190050013,-23.12789978242654,-15.104560821208565,28.167896365190888,7.199996948242216,4.320133426466498,-0.09499893188475994,-9.718975245475661,9.528977381706142,-4.906987088680211,4.716989224910691,6.3000030517578125,26.744202551409664,-42.355530672005706,4.811988156795456,12,2.0,-3.8499984741210938,-26.512500762939453,-27.519004821777344,21.899993896484403,0,0.10383747178329572,-1.0000098444575154,226.3999938964844,2.727257594673325,224.1999969482422,-1.2758689635577256,225.8999938964844,0.10383747178329572
8849,2022-12-13,222.1999969482422,226.1000061035156,218.8999938964844,222.0,5338935.0,0.003160257102673425,-1.2500005960455973,-0.0555546136565935,47.417824568240505,64.4983334957294,1.7808274975302538,-1.3186957283654124,-22.978079121021665,-15.936267845001453,27.285208136611615,7.200012207031193,3.9048812856406414,0.2999984741210824,-8.970894884323258,9.570891832565422,-4.335448205101102,4.935445153343267,5.5,37.078647832653914,-27.87746003917887,4.635446679222173,12,1.1500015258789062,-4.279998779296875,-22.821250915527344,-28.150001525878906,22.600006103515625,1,0.08460847574240504,1.7083402209986902,221.5,-1.0000098444575154,226.3999938964844,2.727257594673325,224.1999969482422,0.08460847574240504
8850,2022-12-14,220.5,223.5,217.8999938964844,223.0,5414279.0,-0.007650751447301651,2.200003487723198,-12.500190737773709,36.1385861888195,62.304581308439644,3.5219864082949073,1.1905493869013242,-20.159698445642846,-14.391977286037502,27.51501610144245,5.600006103515597,3.705959502192343,-1.8749984741210994,-9.646708052274391,5.8967111040321925,-5.76085326319776,2.0108563149555607,6.8479968261718795,26.530666263917592,-33.387189209738125,3.885854789076652,12,2.3499984741210938,-2.5800018310546875,-20.762500762939453,-26.150001525878906,21.600006103515597,2,0.10340137438438912,-1.2500005960455973,222.1999969482422,1.7083402209986902,221.5,-1.0000098444575154,226.3999938964844,0.10340137438438912
8851,2022-12-15,218.3000030517578,221.3999938964844,218.1999969482422,219.8999938964844,6622986.0,-0.009977310422867092,-2.555546136565962,0.6399963378906364,33.95347978952785,59.85207369945214,5.746220904962257,4.188087179260748,-16.771287954809225,-12.25508051630743,27.757243174250224,3.199996948242216,3.4700108562473417,-4.444995880126953,-10.411381231314124,1.5213894710602176,-7.4281885557205385,-1.4618032045333678,8.481113598632817,4.0817248031536195,-50.653826667806136,2.983192675593584,12,4.549995422363281,-0.3800048828125,-18.562503814697266,-23.95000457763672,20.699996948242188,3,0.11956019459394329,2.200003487723198,220.5,-1.2500005960455973,222.1999969482422,1.7083402209986902,221.5,0.11956019459394329
8852,2022-12-16,217.8999938964844,221.6000061035156,214.6000061035156,218.1999969482422,18774047.0,-0.0018323827287284322,-1.0289917889769116,0.1875029802492708,35.78429135940259,56.43388391517618,5.817385820272989,4.927358463961809,-15.169458371291142,-11.969039624912114,27.318574460973156,7.0,2.9229003235858784,-4.900004577636679,-10.652073881076717,0.8520647258033591,-7.776039229356684,-2.023969925916674,8.348255388671845,28.69554602581571,-23.51745758638362,2.876034651720018,12,3.3000106811523153,0.5590057373046591,-18.124996185302763,-23.54999542236331,21.5,4,0.1133548090816614,-2.555546136565962,218.3000030517578,2.200003487723198,220.5,-1.2500005960455973,222.1999969482422,0.1133548090816614
8853,2022-12-19,220.1000061035156,222.0,216.8000030517578,218.3999938964844,3859282.0,0.01009643078776934,-1.1224503777333508,-5.66664971262941,43.18181818181819,52.11149928852531,3.1139760623768495,3.156987081449728,-16.20918515415292,-14.287351309209953,26.81720868742684,5.1999969482421875,2.842328201977807,-2.8699928283691634,-8.033872808074193,2.2938871513358663,-5.451932818221678,-0.28805283851664854,5.216383727109388,47.82608695652174,-3.5898118797356915,2.58193998985251,12,1.0999984741211222,-1.641006469726534,-19.000007629394503,-25.750007629394503,32.3999938964844,0,0.0954111740920327,-1.0289917889769116,217.8999938964844,-2.555546136565962,218.3000030517578,2.200003487723198,220.5,0.0954111740920327
8854,2022-12-20,220.5,222.6999969482422,218.00999450683597,219.5,10062440.0,0.00181732796634404,-1.3567786408213847,0.5882310702617509,45.2054641808537,48.16347595721531,1.999303476855772,2.8893817826753434,-15.492858412961766,-14.844437609430429,25.752891207631095,4.690002441406222,2.6124368614149205,-2.4599990844726562,-7.6431266485597575,2.723128479614445,-5.051562866516207,0.1315646975708944,3.9590791324562247,66.2921117149863,12.184365060120015,2.5915637820435515,12,0.6500015258789062,-2.0410003662109375,-18.195751190185547,-25.300003051757812,42.29998779296875,1,0.10385484760310382,-1.1224503777333508,220.1000061035156,-1.0289917889769116,217.8999938964844,-2.555546136565962,218.3000030517578,0.10385484760310382
8855,2022-12-21,221.8000030517578,223.1999969482422,220.1999969482422,221.0,4472161.0,0.005895705450148725,-1.4999904632932155,0.8000030517578125,49.557528696324994,46.07911186720081,0.06320179058542408,1.5507482837536486,-15.514302371709618,-16.287584869346176,24.54902397461073,3.0,1.9217503148783237,-1.0849960327148551,-6.29076898183979,4.12077691641008,-3.6878825072773225,1.5178904418476122,1.8703502383831676,83.72098387357198,25.239070951932995,2.60288647456247,12,-0.6500015258789062,-3.34100341796875,-18.650005340576172,-26.600006103515625,40.800003051757756,2,0.10369702291948513,-1.3567786408213847,220.5,-1.1224503777333508,220.1000061035156,-1.0289917889769116,217.8999938964844,0.10369702291948513
8856,2022-12-22,220.1000061035156,223.6999969482422,219.3999938964844,222.1000061035156,3184711.0,-0.007664548804562132,-1.5293953972642764,-2.4999904632932157,41.51788207950093,42.720113308820345,1.252128443380684,2.9283297487555444,-12.698388410499689,-14.745264137872795,22.93898757702814,4.300003051757784,0.6731580110527204,-2.4849929809570597,-7.601432074933086,2.631446113018967,-5.043212527945059,0.07322656603093947,-5.5,60.439621246292006,2.140439300516533,2.5582195469880116,12,0.25,-1.2000045776366903,-15.262508392333956,-24.90000915527341,43.60000610351565,3,0.09995456333451047,-1.4999904632932155,221.8000030517578,-1.3567786408213847,220.5,-1.1224503777333508,220.1000061035156,0.09995456333451047
8857,2022-12-23,219.3000030517578,221.8999938964844,219.3000030517578,220.8999938964844,1550231.0,-0.003634725259305638,-2.2500071525983363,0.7999954223632955,35.94471957927921,40.966843847085265,1.0494445716848304,3.4400287461874086,-10.833232501899602,-14.06448197654646,21.280537869260314,2.599990844726591,-0.6164918788908551,-2.9899963378906307,-8.151753412656518,2.1717607368752567,-5.570874875273574,-0.409117800507687,-4.51799713134767,36.23191610754581,-17.537511741975955,2.580878537382943,12,1.050003051757784,-0.15000152587890625,-13.987503051757812,-24.100006103515625,48.19999694824219,4,0.0898312661837617,-1.5293953972642764,220.1000061035156,-1.4999904632932155,221.8000030517578,-1.3567786408213847,220.5,0.0898312661837617
8858,2022-12-28,218.5,220.8000030517578,217.54800415039062,219.5,4185526.0,-0.003647984681372729,-1.239675066731121,0.6250035762991392,31.62792117096653,39.21241013627705,1.5412212493791344,4.037490816006681,-9.08597523299062,-13.407126109015621,19.56289394031187,3.2519989013671875,-1.3996852071593366,-3.5299995422363395,-8.911874588507686,1.8518755040350072,-6.220937065372027,-0.8390620191006519,-3.539634259033221,15.474593044742136,-31.48561212867635,2.6909375231356756,12,0.6500015258789062,2.7000045776367188,-11.177501678466797,-23.300003051757812,49.0,2,0.09565214597933358,-2.2500071525983363,219.3000030517578,-1.5293953972642764,220.1000061035156,-1.4999904632932155,221.8000030517578,0.09565214597933358
8859,2022-12-29,219.1000061035156,219.1000061035156,216.0,218.6000061035156,3945710.0,0.002746023357050875,11.400024414062386,-0.5,34.259291964130426,39.00359966686716,0.5087366828694826,3.291190794459993,-8.76864102798433,-14.115804275480173,18.051269348285082,3.1000061035155966,-2.5495272158073305,-2.729993438720726,-8.240207835633612,2.78022095819216,-5.485100637177169,0.025113759735717167,-3.964847738403307,40.259835482445084,-3.19169990109296,2.7551071984564484,12,0.04999542236330967,2.099998474121122,-11.777507781982393,-23.90000915527341,47.49999999999997,3,0.15244177529006686,-1.239675066731121,218.5,-2.2500071525983363,219.3000030517578,-1.5293953972642764,220.1000061035156,0.15244177529006686
8860,2022-12-30,217.6999969482422,220.1000061035156,217.6000061035156,217.8999938964844,1745271.0,-0.006389817965646083,-11.500667607673805,-0.39999389648443184,34.74179715427407,39.09119048517229,1.6425257161736226,4.537944131715392,-6.400289341287532,-12.851275389392327,16.844780037526327,2.5,-2.874642302535733,-3.8850021362304688,-9.679467819978782,1.909463547517845,-6.782234978104611,-0.9877692943563261,-2.393541811467287,22.077891194882557,-19.696614847667913,2.8972328418741506,12,1.4500045776367188,3.5000076293945312,-8.927501678466797,-21.75,50.30000305175781,4,0.20716578537871544,11.400024414062386,219.1000061035156,-1.239675066731121,218.5,-2.2500071525983363,219.3000030517578,0.20716578537871544
8861,2023-01-03,224.8999938964844,226.6000061035156,219.0829925537109,219.1000061035156,9419404.0,0.03307302273391399,-1.5769606996950092,-29.00038147554358,47.14829095879665,40.35385710732719,-5.054323859532474,-2.565170564378832,-12.592789881401814,-20.128696437212312,15.675033711255255,8.900009155273409,-2.9800975666346403,3.16999511718754,-2.8103528972315246,9.150343131606604,0.1798211099780076,6.160169124397072,-9.425667923480148,83.96215822491492,45.08043590203869,2.990174007209528,1,-3.599990844726591,-3.6999893188476847,-15.257999420166044,-28.349998474121122,39.39999389648435,1,0.16763011663034333,-11.500667607673805,217.6999969482422,11.400024414062386,219.1000061035156,-1.239675066731121,218.5,0.16763011663034333
8862,2023-01-04,235.6999969482422,236.1999969482422,225.3000030517578,226.0,14244431.0,0.04802135769167126,1.0373826178100067,1.6724167868079434,72.0496658944084,43.56139574205943,-14.59911980781439,-13.107867355777046,-22.269653079218756,-31.012766910655614,15.112762570342921,11.300003051757784,-2.3955980781476,13.379998016357433,4.754800685829906,22.00519534688496,9.067399351093655,17.69259668162121,-19.78064377001749,97.5247521012942,54.748654351698924,4.312598665263767,1,-9.599998474121094,-10.299995422363281,-24.658000946044922,-37.75,29.199996948242244,2,0.11879514476590192,-1.5769606996950092,224.8999938964844,-11.500667607673805,217.6999969482422,11.400024414062386,219.1000061035156,0.11879514476590192
8863,2023-01-05,239.8999938964844,240.94000244140625,236.1999969482422,236.1999969482422,10896199.0,0.017819249056522102,-1.5621672447140624,0.3814431043622876,74.78989262009459,46.84855445753064,-17.539600128336048,-17.03948579321255,-25.318070521515807,-35.25569801124098,14.714395246686346,5.2400054931640625,-1.3843251935419403,16.854994964599626,5.2253686260449115,28.48462130315434,11.040181795322269,22.669808133876984,-22.763802092058654,95.82995812704817,50.17134195777566,5.814813169277365,1,-11.429992675781278,-12.129989624023466,-28.46549606323245,-41.949996948242216,19.800018310546847,3,0.1150479650092231,1.0373826178100067,235.6999969482422,-1.5769606996950092,224.8999938964844,-11.500667607673805,217.6999969482422,0.1150479650092231
8864,2023-01-06,243.6000061035156,244.8999938964844,238.8999938964844,239.3999938964844,9739091.0,0.015423144231623942,-1.3076868903834895,1.135139370595028,80.63657814960081,50.30178217456129,-19.68876835745749,-20.43242781741762,-27.891643954605826,-38.97596828743909,14.270176766395675,6.0,-0.20604905226946357,19.695006561279257,4.9060398396380265,34.48397328292049,12.300523200458656,27.089489922099858,-24.559509448131394,95.23813782325712,45.21183514155227,7.394483360820611,1,-13.150009155273409,-13.850006103515597,-31.636009216308565,-45.65000915527341,16.600006103515653,4,0.09811163094276898,-1.5621672447140624,239.8999938964844,1.0373826178100067,235.6999969482422,-1.5769606996950092,224.8999938964844,0.09811163094276898
8865,2023-01-09,247.1000061035156,248.8999938964844,242.68800354003903,243.5,7927588.0,0.014367815731961553,-1.3782509638976475,0.8571418191330175,86.92303749706083,55.34679944317905,-21.481568641333496,-23.46584766613549,-30.267397492248364,-42.49524022100874,13.764810981304437,6.211990356445369,0.8443095402978429,22.135005950927706,4.068196601527603,40.20181530032781,13.101601276227655,31.168410625627757,-25.473559724021385,93.96321658145193,36.55031971275025,9.033404674700053,1,-14.650009155273409,-15.350006103515597,-34.4375076293945,-49.15000915527341,17.299987792968835,0,0.07891541690950432,-1.3076868903834895,243.6000061035156,-1.5621672447140624,239.8999938964844,1.0373826178100067,235.6999969482422,0.07891541690950432
8866,2023-01-10,245.8000030517578,249.8999938964844,243.6999969482422,248.1000061035156,13490435.0,-0.005261040144261209,1.1017014904528668,-0.6388886534141455,84.96238272446756,60.793206459311094,-18.050887042403076,-21.570590632016177,-27.87214850495326,-41.26058526910103,13.856844646208307,6.199996948242216,1.9020996181227758,19.755002593994135,-0.56159525134089,40.07160043932916,9.596703671326622,29.913301516661647,-20.90073097022477,83.33336434714369,21.367224924042546,10.158298922667514,1,-12.850006103515625,-13.550003051757812,-32.07125473022461,-47.850006103515625,19.400009155273438,1,0.09031731762658923,-1.3782509638976475,247.1000061035156,-1.3076868903834895,243.6000061035156,-1.5621672447140624,239.8999938964844,0.09031731762658923
8867,2023-01-11,241.8999938964844,244.3000030517578,237.6999969482422,243.3999938964844,17495156.0,-0.015866595227227,2.9999815046007994,0.6521730477068804,76.20188533910442,65.74586914465975,-11.854570400910347,-17.338789686838282,-22.80775199077803,-37.40934813166734,13.260700537299341,8.100006103515625,2.7669438626772376,15.07999343872072,-6.4404839559225024,36.60047083336394,4.319754741399123,25.840232136042317,-13.500620760858169,41.605826408403374,-21.233984914876743,10.760238697321606,1,-8.949996948242216,-9.649993896484403,-26.992244720459013,-43.949996948242216,22.899993896484347,2,0.09260022514126187,1.1017014904528668,245.8000030517578,-1.3782509638976475,247.1000061035156,-1.3076868903834895,243.6000061035156,0.09260022514126187
8868,2023-01-12,244.5,245.3999938964844,238.8000030517578,244.5,6440180.0,0.010748268578411935,6.3333728934249125,-0.0,77.39722973161294,70.5389733410467,-11.598309824986757,-19.106968876763062,-24.316490982304572,-40.04509929985571,13.942726899099458,6.599990844726591,4.1746979620179445,16.52999954223634,-6.216669287732174,39.27666837220485,5.156665127252069,27.90333395722061,-13.090539957853622,55.737743874907785,-6.390034914908831,11.373334414984262,1,-10.75,-12.25,-29.16250228881836,-46.55000305175781,19.899993896484432,3,0.08343555785883194,2.9999815046007994,241.8999938964844,1.1017014904528668,245.8000030517578,-1.3782509638976475,247.1000061035156,0.08343555785883194
8869,2023-01-13,241.0,247.1000061035156,239.8999938964844,246.5,9214121.0,-0.014314928425357865,1.1492534594116963,-100.0,70.8695411321812,74.5531671163697,-5.213343047141734,-14.889707257176326,-19.911032195481937,-36.57281866831221,14.658388363549552,7.200012207031193,5.8631068934961945,12.089999389648426,-11.200016182512854,35.38001496180971,0.4449916035677859,23.735007175729066,-7.001865218246309,27.049212108477448,-31.01094317492489,11.64500778608064,1,-6.508506774902344,-8.75,-25.400001525878906,-43.05000305175781,22.79998779296875,4,0.07759341164743261,6.3333728934249125,244.5,2.9999815046007994,241.8999938964844,1.1017014904528668,245.8000030517578,0.07759341164743261
8870,2023-01-16,243.3000030517578,245.3000030517578,240.1999969482422,240.6999969482422,4933608.0,0.009543581127625878,-1.8333319204848897,-0.47272838245738635,74.8926728751752,77.63587621818955,-3.9114276485294397,-16.22592213975895,-21.203765263367075,-38.874674327781804,15.635855434474411,5.100006103515625,7.968865016247179,13.250002288818365,-10.533539005903265,37.033543583539995,1.358231641457536,25.141772936179194,-7.075607993941816,45.90170085511765,-11.367648215535468,11.891770647360818,1,-5.700004577636719,-11.050003051757812,-25.725006103515625,-45.350006103515625,19.400009155273438,0,0.06946160683638891,1.1492534594116963,241.0,6.3333728934249125,244.5,2.9999815046007994,241.8999938964844,0.06946160683638891
8871,2023-01-17,244.3999938964844,244.3999938964844,240.6000061035156,243.0,6604968.0,0.004521129596914086,4.4285776566756105,0.5384579269223204,76.7590294377256,78.15913883411368,-2.1841394406862094,-16.09553700329812,-21.70620782456328,-39.91265860594254,16.666146040504618,3.799987792968807,10.205535753076816,13.04499359130861,-10.887672277637535,36.977659460254756,1.078660656835524,25.011326525781698,-6.261015001254833,71.2764938583439,10.877357339770299,11.966332934473073,1,-1.3499984741211222,-12.149993896484403,-26.212493896484403,-46.1499938964844,18.50000000000003,1,0.08183306260012024,-1.8333319204848897,243.3000030517578,1.1492534594116963,241.0,6.3333728934249125,244.5,0.08183306260012024
8872,2023-01-18,242.6000061035156,244.74400329589844,241.3000030517578,244.1999969482422,4906779.0,-0.007364925687073476,1.5624968068982352,-1.1428555858310598,75.15656974951389,78.19988073738249,0.7795198061568271,-13.01762778403986,-19.22377734599212,-37.97587564774605,18.560177697877148,3.444000244140625,12.725401138665717,10.010005187988241,-13.54542901292686,33.56543938890337,-1.7677119124693093,21.787722288445792,-2.814485108110347,45.78315246466103,-19.460120925556808,11.777717100457561,1,1.1999893188476847,-10.350006103515597,-23.86250686645505,-44.3500061035156,20.99999999999997,2,0.09315748365592547,4.4285776566756105,244.3999938964844,-1.8333319204848897,243.3000030517578,1.1492534594116963,241.0,0.09315748365592547
8873,2023-01-19,241.1000061035156,242.8999938964844,239.1000061035156,242.3000030517578,4930182.0,-0.006183017156891402,2.16668468067518,0.750002384199438,72.54097514882007,77.3003692928513,2.7576376840948456,-10.396740418955716,-17.34450706622502,-36.32565679573983,20.276739019125113,3.799987792968807,14.581490499852407,7.4600051879882585,-15.6185699744764,30.538580350452918,-4.079282393244057,18.999292769220574,8.799987792968807,25.0,-41.610556024666934,11.539287581232328,1,2.6999893188476847,-8.850006103515597,-20.67500686645505,-42.8500061035156,21.899993896484403,3,0.09829938237030844,1.5624968068982352,242.6000061035156,4.4285776566756105,244.3999938964844,-1.8333319204848897,243.3000030517578,0.09829938237030844
8874,2023-01-20,243.3999938964844,244.1999969482422,241.3000030517578,242.3999938964844,5160120.0,0.009539559248212148,1.2307592990363998,-0.8333354526149619,75.85512930212681,76.0706017156364,0.47639222582029106,-11.481832970726856,-19.269364195694067,-38.36791685711674,21.999470897853058,3.099990844726591,14.836487909540438,8.61499328613283,-13.986009731528299,31.215996303793958,-2.6855082226977345,19.915494794963394,6.284000244140628,69.3546759597666,-2.769622598181897,11.300501508830557,1,0.40000152587887783,-11.149993896484403,-22.82499313354495,-45.1499938964844,27.800018310546847,4,0.08627773429169072,2.16668468067518,241.1000061035156,1.5624968068982352,242.6000061035156,4.4285776566756105,244.3999938964844,0.08627773429169072
8875,2023-01-23,244.8000030517578,245.8999938964844,243.0,244.6999969482422,8028640.0,0.0057518865668864105,1.5217472069633147,0.100006103515625,72.66515376441893,74.70424294229767,-1.435098396799873,-11.668648667474997,-20.244449641857216,-39.54734223919172,23.7864498314625,2.8999938964844034,14.634501074623984,8.865002441406261,-13.290265269980125,31.020270152792648,-2.212631414286932,19.942636297099455,4.6723113281250335,83.82363500911013,12.651602116658793,11.077633855693197,1,-2.4000015258789062,-12.550003051757812,-24.16500473022461,-46.55000305175781,23.400009155273438,0,0.07761431578574696,1.2307592990363998,243.3999938964844,2.16668468067518,241.1000061035156,1.5624968068982352,242.6000061035156,0.07761431578574696
8876,2023-01-24,242.1000061035156,246.8040008544922,240.8000030517578,245.1999969482422,7984251.0,-0.011029399160878972,-1.1066670235975962,-30.998016478486704,58.93855951076401,72.78609562803761,0.7653436442692225,-7.626999554448645,-16.961610115549746,-36.60349796746644,25.662878333972134,6.003997802734375,13.747244734979972,5.065005493164023,-15.934371473405264,26.06438245973331,-5.434682990120621,15.564693976448666,7.164862110839891,38.940836500696044,-27.704018208707375,10.499688483284642,1,0.8499984741211222,-9.850006103515597,-21.715007781982393,-43.8500061035156,23.699981689453153,1,0.085088829343968,1.5217472069633147,244.8000030517578,1.2307592990363998,243.3999938964844,2.16668468067518,241.1000061035156,0.085088829343968
8877,2023-01-25,239.0,244.1000061035156,237.8000030517578,240.8999938964844,6689446.0,-0.012804651075432494,-1.9302422960639178,0.612903067025663,48.70317927971501,69.59786780004896,3.8115504412090218,-3.136243228891942,-13.483298887379078,-33.22090713033873,27.411868083737033,6.300003051757784,12.10051486959054,0.9799995422363281,-18.293938666674308,20.253937751146992,-8.65696956221899,10.616968646691646,10.061570972138696,13.327379398935072,-47.575767218904126,9.636969104455332,1,3.4500045776367188,-6.75,-18.615001678466797,-40.75,26.399993896484432,2,0.09999997446227793,-1.1066670235975962,242.1000061035156,1.5217472069633147,244.8000030517578,1.2307592990363998,243.3999938964844,0.09999997446227793
8878,2023-01-26,239.3999938964844,241.1000061035156,238.3999938964844,239.6000061035156,6283427.0,0.0016736146296418841,-1.4545429324455659,0.10526992081462984,43.3120811728861,66.53592780457174,2.919006471564927,-1.9923274947526863,-13.550568219385411,-33.3842163193722,29.168186627127156,2.700012207031193,10.519574556898533,0.3349937438965185,-16.608166799274585,17.278154287067622,-8.136586527689047,8.806574015482084,9.211114358839069,17.76978270963925,-37.18783452656327,8.471580271585557,1,2.9020080566405966,-6.449996948242216,-19.570491790771513,-41.1499938964844,25.00000000000003,3,0.10108610202177015,-1.9302422960639178,239.0,-1.1066670235975962,242.1000061035156,1.5217472069633147,244.8000030517578,0.10108610202177015
8879,2023-01-27,252.5,254.8999938964844,247.6000061035156,247.8000030517578,58307850.0,0.05472016055764817,-1.8627454500303584,-23.498550503515986,56.58535841034683,64.50178175292415,-9.362769571138813,-13.135242707786489,-26.0265913018564,-46.197699865548714,31.269026606460017,15.5,9.879367791535572,11.765000152587902,-3.381345785531238,26.911346090707042,4.191827183528346,19.338173121647458,-14.699996948242188,85.9649404594592,34.45657245520593,7.573172969059568,1,-6.150001525878906,-17.050003051757812,-32.67049789428711,-54.25,13.100006103515568,4,0.04158415841584162,-1.4545429324455659,239.3999938964844,-1.9302422960639178,239.0,-1.1066670235975962,242.1000061035156,0.04158415841584162
8880,2023-01-30,262.79998779296875,262.79998779296875,252.0,252.8000030517578,11893709.0,0.04079203086324257,1.1600008544934914,2.127657709427016,66.99998992919612,63.41744402975419,-18.557292684657796,-20.957725278933594,-35.40563054317718,-56.22660127233016,33.98651441600618,10.79998779296875,9.162564636114041,19.809988403320318,5.710657300637706,33.90931950600293,12.760322851978998,26.85965395466164,-24.657984924316395,100.0,50.347845333302125,7.049665551341307,1,-12.499992370605469,-23.399993896484375,-42.995487213134766,-64.46648406982422,0.5,0,0.031963564704120095,-1.8627454500303584,252.5,-1.4545429324455659,239.3999938964844,-1.9302422960639178,239.0,0.031963564704120095
8881,2023-01-31,262.60000610351557,263.10000610351557,258.5,262.79998779296875,11306579.0,-0.0007609653681214246,10.499752050354344,-0.019998199460148903,72.35424547360606,63.10607466576443,-17.326174414900834,-18.74985262163551,-34.264812153793486,-55.70763932408482,36.10441113480376,4.600006103515568,9.035468535261515,17.725006103515568,3.7287853964499504,31.721226810581157,10.72689574998276,24.723116457048377,-23.471683837890566,98.02371565340479,45.397619821653166,6.998110353532795,1,-12.150001525878878,-23.050003051757784,-42.795505523681584,-63.675003051757756,1.1999816894531818,1,0.021325232191000687,1.1600008544934914,262.79998779296875,-1.8627454500303584,252.5,-1.4545429324455659,239.3999938964844,0.021325232191000687
8882,2023-02-01,263.70001220703125,265.70001220703125,260.79998779296875,261.89999389648443,11526925.0,0.004188903571777036,-1.4499935150641245,-9.000915611167613,71.42860548840082,62.98247803682896,-16.895085811048176,-18.598149446230934,-34.58200540533443,-56.32893923585647,36.90685602641681,4.9000244140625,8.565765318714085,17.42501144409181,1.7876891349179687,33.06233375326562,9.606350289504917,25.2436725986787,-23.133388911132812,92.67399758765971,38.770907479674634,7.818661154586906,2,-11.950004577636719,-22.850006103515625,-44.075008392333984,-64.77500915527344,-1.1000061035156818,2,0.007963502042953374,10.499752050354344,262.60000610351557,1.1600008544934914,262.79998779296875,-1.8627454500303584,252.5,0.007963502042953374
8883,2023-02-02,267.5,269.29998779296875,263.77200317382807,263.89999389648443,7658542.0,0.01441026779318233,-1.8672211977554394,1.9999830459624275,79.37919321169127,63.37404069344723,-18.5021091699588,-21.31734684400172,-37.53566026207423,-59.70309991725,37.28752788752011,5.5999755859375,8.029715641963065,19.84499893188476,1.8785410261397715,37.81145683762972,10.861769979012251,28.82822788475724,-24.922705591210928,91.70511837876988,32.98395026110405,8.983228952872482,2,-13.950004577636719,-24.850006103515625,-47.749996185302734,-68.42499542236328,-7.399993896484432,3,-0.007850490106600216,-1.4499935150641245,263.70001220703125,10.499752050354344,262.60000610351557,1.1600008544934914,262.79998779296875,-0.007850490106600216
8884,2023-02-03,267.5,269.39999389648443,264.89999389648443,267.20001220703125,5487103.0,0.0,1.1951350224788744,0.08332980121222527,78.2710627725327,63.99691947212654,-16.454365790553226,-20.485305579770426,-36.800829458482156,-59.44539473602481,37.28461390092159,4.5,7.749407807773935,18.64999923706054,-1.2555152541327175,38.5555137282538,8.697241991463898,28.602756482657156,-22.25043625279295,89.08049101748068,27.550619842538836,9.952757245596622,2,-13.900001525878878,-24.800003051757784,-47.32499694824219,-64.67499542236328,-13.199996948242188,4,-0.011588807863609607,-1.8672211977554394,267.5,-1.4499935150641245,263.70001220703125,10.499752050354344,262.60000610351557,-0.011588807863609607
8885,2023-02-06,266.60000610351557,267.70001220703125,264.79998779296875,266.89999389648443,3319854.0,-0.0033644631644277334,2.052618053324767,-1.000000000000379,76.05638595473195,65.89890018812298,-13.563152041028133,-19.02493442968671,-35.245130938408636,-58.23602459681922,36.90562533337883,2.9000244140625,7.7781124981829635,16.775005340576115,-4.623852805488752,38.17386348664098,6.075576267543681,27.47443441360855,-18.452390738395223,74.31202421249114,13.436088607402937,10.699429073032437,2,-13.000007629394446,-23.100006103515568,-46.425003051757756,-63.77500152587885,-9.399993896484318,0,-0.0037509376485599377,1.1951350224788744,267.5,-1.8672211977554394,267.5,-1.4499935150641245,263.70001220703125,-0.0037509376485599377
8886,2023-02-07,268.0,269.70001220703125,265.79998779296875,267.0,15887213.0,0.005251289814077742,-1.2941155351308655,-3.333468972531799,80.09481431984759,69.3868596370266,-12.184165991400619,-19.68578484487864,-36.04989922846508,-59.20199365226716,36.472191019344066,3.9000244140625,7.535009635222536,17.06499938964845,-5.713410816672081,39.84340959596898,5.675794286488156,28.454204492808714,-17.302099211115973,80.8987916443786,17.365461368815104,11.389205103160267,2,-13.949996948242188,-23.608497619628906,-47.82499694824219,-63.775001525878906,-14.899993896484403,1,-0.017537358981459916,2.052618053324767,266.60000610351557,1.1951350224788744,267.5,-1.8672211977554394,267.5,-0.017537358981459916
8887,2023-02-08,264.29998779296875,268.9119873046875,264.29998779296875,267.79998779296875,6354946.0,-0.01380601569787776,-1.6354282924107142,-3.5,76.12612705495494,73.03286473503425,-5.048884130604108,-14.990128927276771,-31.756369193397234,-55.06590515903355,37.264181947411025,4.61199951171875,7.545204490803769,12.244987487792969,-10.863313205835311,35.35328818142125,0.6908371409788288,23.79913783460711,-10.941791405544109,8.906609557836436,-57.043005892708166,11.554150346814136,2,-5.6499786376953125,-16.79998016357422,-43.049983978271484,-60.074989318847656,-9.79998779296875,2,-0.0018917897203675205,-1.2941155351308655,268.0,2.052618053324767,266.60000610351557,1.1951350224788744,267.5,-0.0018917897203675205
8888,2023-02-09,264.89999389648443,267.29998779296875,263.29998779296875,264.79998779296875,3550061.0,0.0022701707575774055,-1.580640080329983,-0.028573172433051956,75.17565482388764,75.09845322542768,-1.845382793970714,-14.739140503962801,-31.69529141198865,-55.23948279859056,37.88813291709906,4.0,8.734297520393255,11.824993896484443,-11.676751873831222,35.32673966680011,0.07412101132661064,23.575866781642276,-9.253943294314865,25.000000000000888,-38.84510430813429,11.750872885157827,2,-4.049987792968807,-11.949989318847713,-39.14999389648443,-56.47499847412115,-15.699996948242244,3,-0.008682475824697944,-1.6354282924107142,264.29998779296875,-1.2941155351308655,268.0,2.052618053324767,266.60000610351557,-0.008682475824697944
8889,2023-02-10,259.70001220703125,265.5,259.04998779296875,264.60000610351557,4508802.0,-0.019629980404926695,-1.0806347612508183,-48.99694842841223,66.021530992928,74.98973556584232,5.010202539736554,-8.502285935905064,-25.861677504027284,-49.5016635225694,37.997128306401414,6.45001220703125,10.672902096867318,5.690011596679682,-17.270723292603464,28.650746485962856,-5.790355847961905,17.17037904132127,-2.0864069801810388,6.1035016333314225,-52.93360081013742,11.480367444641583,2,4.399993896484375,-6.000007629394531,-31.58000946044922,-48.12001037597656,-7.9000091552734375,4,0.0015402151624293037,-1.580640080329983,264.89999389648443,-1.6354282924107142,264.29998779296875,-1.2941155351308655,268.0,0.0015402151624293037
8890,2023-02-13,260.20001220703125,261.39999389648443,259.07199096679693,260.10000610351557,2703365.0,0.0019252983307578297,-1.1595210123286677,-0.020409434303057992,70.42892049646557,74.77581056838227,4.5847461142276416,-8.08582697164644,-25.6930521575579,-49.46503861367739,38.112013941978454,2.3280029296875,13.028214895780138,5.345011138916021,-17.1962239507929,27.88624622862494,-5.925606405938424,16.615628683770467,9.5,10.798326551664852,-48.6831151524382,11.27061754485446,2,4.17498779296875,-6.500007629394531,-30.100013732910156,-45.581016540527344,2.199981689453182,0,-0.022674899609839483,-1.0806347612508183,259.70001220703125,-1.580640080329983,264.89999389648443,-1.6354282924107142,264.29998779296875,-0.022674899609839483
8891,2023-02-14,264.39999389648443,265.89999389648443,260.70001220703125,260.89999389648443,4296186.0,0.016141358541180262,-1.6666823168536378,34.99786389988856,77.97360292807838,75.50303250612421,0.7453224849765547,-11.2894497109682,-29.142475790716247,-53.11289511993928,38.40452464917972,5.699981689453182,14.092485112182601,8.544992828369203,-13.81714288613,30.907128542868378,-2.6360750288803843,19.72606068561879,5.08745788574214,54.24869568446452,-10.613596025646885,11.181067857249591,2,-0.024993896484431843,-10.699989318847713,-32.29999542236334,-46.824996948242244,-0.19998168945318184,1,-0.027231398848942656,-1.1595210123286677,260.20001220703125,-1.0806347612508183,259.70001220703125,-1.580640080329983,264.89999389648443,-0.027231398848942656
8892,2023-02-15,265.20001220703125,266.70001220703125,261.60000610351557,265.79998779296875,4924149.0,0.003025787931220769,3.249961853415438,-0.17142159598214285,78.16598512899664,75.36823160804703,0.20166224017333434,-10.86665916143113,-29.22841673441701,-53.30662123695254,38.69970178248917,5.100006103515682,13.747733611680047,8.215010833740223,-13.604370304769589,30.034391972250035,-2.6946797355146828,19.12470140299513,4.079130358886744,74.54575047348484,3.572632200435251,10.90969056925491,2,-0.82501220703125,-11.500007629394531,-32.600013732910156,-45.242515563964844,-2.600006103515682,2,-0.04562596359938953,-1.6666823168536378,264.39999389648443,-1.1595210123286677,260.20001220703125,-1.0806347612508183,259.70001220703125,-0.04562596359938953
8893,2023-02-16,264.79998779296875,266.29998779296875,263.20001220703125,264.60000610351557,3097265.0,-0.0015083876155714826,-1.0666714138937774,-0.333316378433462,68.5800556877061,74.2914530430663,0.19937960814746702,-9.06481152495985,-28.152597425378246,-52.27680411224901,39.57510960579162,3.0999755859375,13.176025338293613,6.629987335205101,-14.104231010503952,27.364205680914154,-3.737121837649454,16.997096508059627,4.275011740966818,75.16315881855463,5.834982104452266,10.36710917285453,2,-0.42498779296875,-11.049980163574219,-32.199989318847656,-44.72499084472656,-5.699981689453182,3,-0.03889723666083278,3.249961853415438,265.20001220703125,-1.6666823168536378,264.39999389648443,-1.1595210123286677,260.20001220703125,-0.03889723666083278
8894,2023-02-17,264.39999389648443,266.5,263.33599853515625,264.20001220703125,4081235.0,-0.0015105510382313891,-2.2821438181616727,1.0,53.4482917377539,71.7794425745132,0.12671945710701493,-7.389760857706165,-27.09976109226085,-51.20114773519907,40.32851582039809,3.16400146484375,12.594023927834513,5.179993438720771,-14.505276629408002,24.865263506849573,-4.6626415953436435,15.022628472785158,4.474945466108352,69.84777259906835,4.2176415968085905,9.842635034064395,2,-0.024993896484431843,-10.6499862670899,-31.399993896484432,-44.324996948242244,-3.100006103515682,4,-0.057488643340109946,-1.0666714138937774,264.79998779296875,3.249961853415438,265.20001220703125,-1.6666823168536378,264.39999389648443,-0.057488643340109946
8895,2023-02-20,263.79998779296875,267.79998779296875,261.89999389648443,265.0,3038449.0,-0.002269312092914033,-1.359997558593781,-6.000610407445265,52.54233343031723,68.71805580900983,0.3215928432090891,-5.5793984541071495,-25.824305518097106,-49.81433044451228,40.757059765326986,5.899993896484318,11.216165428056286,3.6299880981445085,-14.926677957084507,22.186654153373553,-5.648344929469999,12.908321125759016,4.878892601708117,43.66177810635627,-17.13255871474012,9.27833302761452,2,0.180999755859375,-10.049980163574219,-30.429241180419922,-43.64999389648435,1.0,0,-0.04548895108603479,-2.2821438181616727,264.39999389648443,-1.0666714138937774,264.79998779296875,3.249961853415438,265.20001220703125,-0.04548895108603479
8896,2023-02-21,262.70001220703125,264.70001220703125,261.05599975585943,263.89999389648443,4549972.0,-0.004169733270801945,1.6028490152695478,0.9999745689436413,47.8813537404762,65.57974766295663,0.6601218979081978,-3.0113876434614895,-23.99293160155932,-47.76548221981409,41.70068232258048,3.644012451171818,9.877403767260603,1.5000122070312614,-15.007211691702082,18.007236105764605,-6.753599742335439,9.753624156397933,5.786730399088015,24.377452067315538,-31.04655913068064,8.253611949366679,2,0.7249755859375,-8.950004577636719,-27.775012969970703,-39.90001678466797,5.0999755859375,1,-0.0011420567057697228,-1.359997558593781,263.79998779296875,-2.2821438181616727,264.39999389648443,-1.0666714138937774,264.79998779296875,-0.0011420567057697228
8897,2023-02-22,262.89999389648443,263.29998779296875,260.0,262.0,5177535.0,0.0007612549682547431,2.882380396732789,-0.7500063579258022,38.49996719355377,61.504671259586196,0.2689497161750296,-1.4008585456450078,-23.515034634573396,-47.037729541745875,43.319898769473205,3.29998779296875,8.661221605742128,0.5049942016602245,-12.275003227211016,13.284991630531437,-5.885004512775367,6.894992916095816,5.398453676848362,37.17946711530258,-13.091144645055522,6.389998714435611,2,0.5249938964843182,-9.1499862670899,-25.24999618530279,-39.47499847412115,12.800018310546818,2,0.004944915712165043,1.6028490152695478,262.70001220703125,-1.359997558593781,263.79998779296875,-2.2821438181616727,264.39999389648443,0.004944915712165043
8898,2023-02-23,263.60000610351557,264.89999389648443,262.70001220703125,263.20001220703125,3090442.0,0.0026626558512083953,-2.1428446866485826,0.4444406768165647,40.579716554842435,58.6778029886878,-0.7094661672591087,-0.20544123243820422,-23.357091976112088,-46.83244438651394,45.10677105975693,2.199981689453182,7.077904522816198,-0.004994201660224462,-6.798323856976253,6.7883354536558045,-3.401659029318239,3.39167062599779,4.51391233768652,46.15399663523539,0.7598331915376519,3.3966648276580167,2,-0.16401672363275566,-9.849998474121037,-25.575008392333928,-39.075012207031165,15.100006103515682,3,-0.0037936266192926116,2.882380396732789,262.89999389648443,1.6028490152695478,262.70001220703125,-1.359997558593781,263.79998779296875,-0.0037936266192926116
8899,2023-02-24,263.0,265.0,262.4840087890625,263.89999389648443,4125987.0,-0.002276199126034717,-1.6045776928301767,-2.2500190737778327,41.17645298870417,55.42752882115875,0.45580306304714213,1.2875447881152127,-21.910980406071474,-45.3861061703862,45.21040286292703,2.5159912109375,5.817596248995244,-1.1300003051757699,-5.500759619403709,3.2407590090521694,-3.3153799622897395,1.0553793519381998,4.933079891713987,38.461598654094445,-3.1393774775914665,2.185379657113967,2,0.899993896484375,-9.249992370605469,-24.97500228881836,-35.1000061035156,14.399993896484432,4,-0.014828874131119552,-2.1428446866485826,263.60000610351557,2.882380396732789,262.89999389648443,1.6028490152695478,262.70001220703125,-0.014828874131119552
8900,2023-02-27,271.20001220703125,272.20001220703125,264.0,264.70001220703125,4735474.0,0.0311787536389021,-1.0759460419982385,-7.222271201383017,55.882372740634366,52.972947689220526,-6.72720502371692,-6.588698007979588,-29.097353058991075,-52.5493872676368,44.96337570688377,9.20001220703125,4.7685666363322525,6.6500106811523665,1.310388869771657,11.989632492533076,3.98019977546204,9.319821586842693,-12.128021240234318,91.80328688996173,52.89407131600957,2.6698109056903463,2,-5.100006103515625,-16.20000457763672,-33.17501449584961,-42.50001525878906,3.399993896484318,0,-0.03650451315800429,-1.6045776928301767,263.0,-2.1428446866485826,263.60000610351557,2.882380396732789,262.89999389648443,-0.03650451315800429
8901,2023-02-28,268.20001220703125,271.89999389648443,267.0,271.0,9690707.0,-0.011061946404743672,1.1304434360321352,-0.4307673527644231,57.3585366303066,50.661008967143864,-3.4994952797661085,-3.317751392336163,-25.02675138716262,-48.48364982789067,44.67968364626348,4.899993896484432,4.440535331592287,3.3700103759765625,-2.124139768122234,8.864160520075359,0.6229353039271928,6.117085448025932,-8.865460815429628,67.2131475598469,23.496370688187866,2.7470750720493924,2,-2.100006103515625,-13.200004577636719,-30.875011444091797,-39.230018615722656,4.5,1,-0.012677197089155712,-1.0759460419982385,271.20001220703125,-1.6045776928301767,263.0,-2.1428446866485826,263.60000610351557,-0.012677197089155712
8902,2023-03-01,265.79998779296875,269.885986328125,264.89999389648443,268.20001220703125,4775853.0,-0.008948636483319228,-1.3742752096261253,0.8571553133514986,51.59009419465448,48.77323546791591,-1.1235695877722378,-0.7929926830477712,-21.549044843803813,-45.02421780300489,43.966794366968045,4.985992431640568,3.8361639901285116,0.8649871826171989,-4.6184905636552,6.348464928889598,-1.8767516905190291,3.606726055753427,-6.208127185058515,34.12904320076388,-11.461419779893482,2.7417388731362085,3,0.300018310546875,-10.799980163574219,-28.19998550415039,-36.829994201660156,7.300018310546818,2,0.007524454822615656,1.1304434360321352,268.20001220703125,-1.0759460419982385,271.20001220703125,-1.6045776928301767,263.0,0.007524454822615656
8903,2023-03-02,265.39999389648443,266.79998779296875,263.60000610351557,264.70001220703125,3434372.0,-0.0015048680017091254,-1.2068885685120598,-0.2916560703931878,62.1276048667035,49.73760359335475,-0.703494216122408,-0.5885688642339915,-20.12472113103911,-43.60189339670157,42.82606311794862,3.199981689453182,2.4340831128685068,0.5699935913086733,-4.785613495540588,5.9256006781579345,-2.1078099521159857,3.2477971347333323,-5.555970256591763,30.012186924812283,-19.72325710270681,2.6778035434246337,3,0.7000122070311932,-10.09999084472662,-28.049991607666072,-36.43000030517584,13.899993896484318,3,0.03880941427061302,-1.3742752096261253,265.79998779296875,1.1304434360321352,268.20001220703125,-1.0759460419982385,271.20001220703125,0.03880941427061302
8904,2023-03-03,264.39999389648443,266.70001220703125,263.79998779296875,266.29998779296875,5137307.0,-0.0037678975998395314,1.1481322407459735,-2.7143479966862745,58.74995072688982,50.42733884852947,0.3313508674755212,0.17631848485524415,-18.10378691196621,-41.61092502147119,41.616518970977495,2.9000244140625,0.8639601428903916,-0.2750061035155795,-5.482642394789934,4.932630187758775,-2.8788242491527853,2.3288120421216263,-4.308850485248968,9.302177037314296,-43.48483555106431,2.6038181456371903,3,1.7000122070311932,-4.499984741210994,-26.773994445800838,-34.89099884033209,15.5,4,0.054084790622746626,-1.2068885685120598,265.39999389648443,-1.3742752096261253,265.79998779296875,1.1304434360321352,268.20001220703125,0.054084790622746626
8905,2023-03-06,265.60000610351557,266.89999389648443,263.10000610351557,264.60000610351557,4371397.0,0.004538624185827178,1.111118646366618,-0.5263174802036811,52.85716361733953,50.98020661262541,-0.6553993615225977,-1.1620303687768683,-18.28978059706776,-41.74145671412458,40.29459689025933,3.7999877929688637,0.14094741106191577,0.9750061035155682,-4.173677889167152,6.123690096198288,-1.5993358928258203,3.5493480998569567,-5.266685316364203,28.409130317174814,-23.193601762102098,2.5743419963413716,3,0.5000000000000568,-3.499999999999943,-24.700008392333928,-33.591011047363224,12.600006103515682,0,0.04442766386221364,1.1481322407459735,264.39999389648443,-1.2068885685120598,265.39999389648443,-1.3742752096261253,265.79998779296875,0.04442766386221364
8906,2023-03-07,263.29998779296875,265.67401123046875,262.0,265.5,4318092.0,-0.008659707295527674,1.8838000335353438,-2.20001220703125,45.7777349779324,51.78884747755636,1.9430031065265325,0.8093148714721679,-14.926758945540314,-38.458302336852626,38.63497939026173,3.67401123046875,0.03834472265822342,-1.0900115966796875,-6.014237941041074,3.834214747681699,-3.5521247688603808,1.3721015755010058,-2.7293331774197895,16.484783752824992,-30.88500888768895,2.4621131721806866,3,3.800018310546875,2.050018310546875,-18.449993133544922,-27.34099578857422,13.0,1,0.04291689644677055,1.111118646366618,265.60000610351557,1.1481322407459735,264.39999389648443,-1.2068885685120598,265.39999389648443,0.04291689644677055
8907,2023-03-08,263.79998779296875,265.10000610351557,259.70001220703125,265.10000610351557,4668531.0,0.0018989746417805708,7.307565905303581,0.5909141351088658,47.787614204424194,52.589724994176564,1.7702539394559267,0.2845231485680415,-14.31023829947489,-37.99421210043923,37.04929228129953,5.399993896484318,0.01695656308868365,-0.5650115966797102,-5.4962340516426025,4.366210858283182,-3.030622824161128,1.9005996308017075,8.4000244140625,56.944250176959564,12.549391609572737,2.4656112274814346,3,2.1500244140625,1.82501220703125,-18.799983978271513,-27.69098663330081,15.20001220703125,2,0.033737774169448675,1.8838000335353438,263.29998779296875,1.111118646366618,265.60000610351557,1.1481322407459735,264.39999389648443,0.033737774169448675
8908,2023-03-09,262.60000610351557,264.79998779296875,260.5,264.79998779296875,2764934.0,-0.00454883148211116,2.9091123472374427,1.6922697715910002,46.15387625004537,53.14277202321447,3.144104375143286,1.3737959160791888,-11.95886918373094,-35.89199737611611,35.63811852405711,4.29998779296875,0.1957955581796682,-1.6499938964844318,-6.6356579922891115,3.3356701993202478,-4.142825944386743,0.8428381514178795,9.350006103515682,40.27779543845707,-0.8603683359848375,2.492832047902338,3,3.350006103515682,3.024993896484432,-16.29999923706049,-24.749999999999943,17.699981689453182,3,0.03998476677818874,7.307565905303581,263.79998779296875,1.8838000335353438,263.29998779296875,1.111118646366618,265.60000610351557,0.03998476677818874
8909,2023-03-10,260.10000610351557,261.89999389648443,257.70001220703125,261.60000610351557,8529689.0,-0.009520182566235436,3.000029064697639,0.6818238566216583,42.68778851454269,51.67670710920429,5.799342655894975,4.116346140576468,-8.332135810773138,-32.523084581583134,34.928610050857976,4.899993896484318,0.5394945186797031,-4.169993591308639,-9.081464191760972,0.7414770091436935,-6.625728891534834,-1.7142582910824444,11.605006103515677,26.086942099413747,-14.123437651478653,2.4557353002261757,3,4.699996948242244,4.850006103515682,-12.00001144409174,-20.200012207031193,22.100006103515682,4,0.07381769026876484,2.9091123472374427,262.60000610351557,7.307565905303581,263.79998779296875,1.8838000335353438,263.29998779296875,0.07381769026876484
8910,2023-03-13,254.3000030517578,261.0,253.1999969482422,260.89999389648443,8502053.0,-0.02229912693446634,1.2941175150624376,4.399993896484413,36.00000610350616,49.303537050670904,10.001767627270112,9.96245196629286,-1.404431742233072,-25.855123372700547,34.02470475657885,7.8000030517578125,0.6509699322173788,-9.674996185302746,-16.093351622166608,-3.2566407484388833,-12.884173903734677,-6.4658184668708145,16.844809155273424,8.818380984884348,-32.01525464470556,3.2091777184319277,3,7.242988586425781,8.400001525878906,-6.1500053405761435,-12.300003051757812,24.900009155273438,0,0.10066846455961787,3.000029064697639,260.10000610351557,2.9091123472374427,262.60000610351557,7.307565905303581,263.79998779296875,0.10066846455961787
8911,2023-03-14,257.20001220703125,257.60000610351557,252.5,254.0,8586843.0,0.011403889581091287,1.5500030517578565,-0.4848510069658739,41.2844511887828,48.15846560557405,6.009254147044885,6.846399762397823,-3.351903702438392,-27.89343357389194,32.63274984769327,5.100006103515568,0.854683804956835,-6.414987945556618,-13.505462696512552,0.6754868053993164,-9.960225321034613,-2.8697505700786223,12.868111084472616,37.30166611363692,-3.829201088667695,3.5452373754779756,3,2.4999847412109375,5.149993896484375,-8.650012969970703,-15.20001220703125,24.5,1,0.08164851867540435,1.2941175150624376,254.3000030517578,3.000029064697639,260.10000610351557,2.9091123472374427,262.60000610351557,0.08164851867540435
8912,2023-03-15,253.1000061035156,258.20001220703125,249.85400390625,257.29998779296875,5026879.0,-0.015940924995817563,1.7819886170012562,-1.3124892712048764,35.457090758770335,45.19507514913704,9.072373957707924,10.533481647702985,1.324466774266,-22.961990456356347,31.272250045593264,8.34600830078125,-0.1316322876074878,-9.909993743896536,-18.364675189858445,-1.4553122979346256,-14.13733446687749,-5.6826530209155806,15.562667324667956,21.718223583460762,-18.001582636642937,4.227340722980962,3,5.276992797851591,7.927001953125028,-3.8792533874511435,-10.949996948242159,27.399993896484403,2,0.09166329960483899,1.5500030517578565,257.20001220703125,1.2941175150624376,254.3000030517578,3.000029064697639,260.10000610351557,0.09166329960483899
8913,2023-03-16,254.5,258.70001220703125,253.1000061035156,256.10000610351557,7271691.0,0.0055313862612544895,-1.5454608507480414,0.3809554950045252,38.48240196966272,42.94312528722292,6.664454781202096,8.772019643900194,0.3935895169443029,-23.535521278060628,29.794383226022198,5.600006103515653,-1.0065019416417726,-7.995000457763695,-17.211111468908143,1.2211105533807824,-12.603055963335919,-3.3869449521914703,12.281806475990209,38.568819146591224,-1.2560212595083584,4.608055505572238,3,3.8769989013671875,6.527008056640625,-1.4249916076660156,-12.349990844726562,26.0,3,0.09626719056974453,1.7819886170012562,253.1000061035156,1.5500030517578565,257.20001220703125,1.2941175150624376,254.3000030517578,0.09626719056974453
8914,2023-03-17,249.1999969482422,256.29998779296875,248.0,254.3999938964844,12724652.0,-0.020825159338930477,-1.1842099451285253,3.249985694939957,17.647079942932052,39.0308937678443,10.707613512079092,13.570665060771944,5.991514176617102,-17.47699046566015,28.543410814207792,8.29998779296875,-1.733644763969096,-12.535003662109375,-23.44154885548147,-1.6284584687372785,-17.988276258795395,-7.081731065423355,15.889029270774017,9.230745755709133,-23.026963578798192,5.453272596686047,3,7.6370086669921875,10.900009155273438,7.700008392333984,-7.04998779296875,34.69999694824219,4,0.12479932273508787,-1.5454608507480414,254.5,1.7819886170012562,253.1000061035156,1.5500030517578565,257.20001220703125,0.12479932273508787
8915,2023-03-20,251.8000030517578,252.1000061035156,245.2480010986328,248.8999938964844,4725949.0,0.010433411458089292,2.915414361509702,-0.5576943956195427,25.59526215331141,36.78839678733086,6.642775358599238,10.567348676211793,3.6129517534295132,-19.3283816362094,27.774146737954798,6.852005004882784,-2.756736716717853,-9.334998321533192,-21.053319388603768,2.383322745537413,-15.194158855068508,-3.4758377879979037,11.238340020976466,48.70648634117181,20.008269956662428,5.859160533535301,3,3.374000549316378,6.924003601074219,7.100002288818359,-9.649993896484375,22.300003051757756,0,0.1207307735775709,-1.1842099451285253,249.1999969482422,-1.5454608507480414,254.5,1.7819886170012562,253.1000061035156,0.1207307735775709
8916,2023-03-21,262.39999389648443,262.89999389648443,255.6000061035156,257.20001220703125,5345865.0,0.04209686543390467,1.3548417265124548,1.79309147352086,45.93302343646767,36.5823311464468,-4.579934216526738,-0.05931220165803097,-6.595947506448653,-29.128881398877525,26.42931802790977,11.09999084472662,-3.431484140477835,1.2799934387207372,-10.430657831960787,12.990644709402261,-4.575332196620025,7.135319074061499,-17.15199279785162,97.16745862223071,66.2994338004318,5.8553256353407575,3,-7.375999450683651,-3.6759872436524006,-3.3624916076660725,-20.249984741210994,14.0,1,0.06402446151418117,2.915414361509702,251.8000030517578,-1.1842099451285253,249.1999969482422,-1.5454608507480414,254.5,0.06402446151418117
8917,2023-03-22,264.20001220703125,264.79901123046875,262.0,262.39999389648443,4389913.0,0.006859826038170258,-1.1530805075296078,0.3461585863268884,48.6111336774563,36.85535974949246,-7.059638098031144,-1.8518900678563455,-7.8501662134095795,-30.065318546018034,25.4153196577492,2.79901123046875,-4.022736037870004,3.0150108337402344,-8.751538729590777,14.781560397071217,-2.868263947925243,8.89828561540574,-18.952011108398438,96.9362246789381,63.23520494917894,5.8832747816654924,3,-9.176506042480469,-5.476005554199219,-5.162509918212891,-22.050003051757812,19.199981689453125,2,0.06623769565266602,1.3548417265124548,262.39999389648443,2.915414361509702,251.8000030517578,-1.1842099451285253,249.1999969482422,0.06623769565266602
8918,2023-03-23,262.60000610351557,265.20001220703125,259.79998779296875,265.20001220703125,6628853.0,-0.006056040990118805,3.1538551826942265,-1.4444331417527856,47.94522170508055,37.43951899288555,-6.101242862184222,-0.3485110525837172,-5.795518303167569,-27.665338178724824,23.99753269328989,5.4000244140625,-4.335287899277546,1.465004730224564,-10.266783050390472,13.1967925108396,-4.400889160082954,7.330898620532082,-16.569964599609307,86.9687016041142,48.108450810290634,5.865893890307516,3,-7.375999450683537,-3.875999450683537,-3.562503814697209,-20.44999694824213,19.000000000000057,3,0.06816448393161245,-1.1530805075296078,264.20001220703125,1.3548417265124548,262.39999389648443,2.915414361509702,251.8000030517578,0.06816448393161245
8919,2023-03-24,259.10000610351557,261.89999389648443,254.0,261.89999389648443,3507609.0,-0.013328255592729543,4.642877384195997,1.076915853844639,42.95011406018513,38.21175321029433,-3.0821290797385927,2.9980414661297914,-1.7593403492088555,-23.460624115744764,22.886749229554866,8.600006103515568,-4.873544757892489,-1.8399955749512173,-13.57090840132895,9.890917251426515,-7.705451988140112,4.025460838237649,-11.919766357421821,69.42661032827915,28.036308609389827,5.86545641318887,3,-3.875999450683537,-0.3759994506835369,-0.03750228881830253,-16.94999694824213,22.500000000000057,4,0.08259356770503024,3.1538551826942265,262.60000610351557,-1.1530805075296078,264.20001220703125,1.3548417265124548,262.39999389648443,0.08259356770503024
8920,2023-03-27,261.29998779296875,262.10000610351557,259.10000610351557,261.29998779296875,4009892.0,0.00849085927297999,2.7499141712762536,-0.0,47.82608695652175,38.93860162893199,-4.676528129240751,0.019337730309075596,-3.4606725942671233,-24.90800204940072,20.78074984030353,3.0,-5.271368052298783,0.8549873352050668,-9.843062162882688,11.553036833292822,-4.494037413838782,6.204012084248944,-13.038561699218747,65.17839139841199,19.785186679375542,5.3490247490438705,3,-6.075981140136719,-2.5759811401367188,-2.2374839782714844,-19.149978637695312,26.0,0,0.08649065120286914,4.642877384195997,259.10000610351557,3.1538551826942265,262.60000610351557,-1.1530805075296078,264.20001220703125,0.08649065120286914
8921,2023-03-28,264.79998779296875,266.20001220703125,262.39999389648443,262.70001220703125,4136501.0,0.013394566259119278,-1.8148156520560477,100.0,51.0204081632653,40.667859118320315,-7.805981978619116,-3.951014494311835,-6.446533190808168,-27.846953677307937,18.304768644311274,4.9000244140625,-5.304581581821708,4.52498855590818,-5.754034013941293,14.804011125757654,-0.614522729016528,9.664499840832917,-15.52224653242186,88.52440153088025,42.75026337218094,5.139511284924733,3,-9.075981140136719,-6.075981140136719,-5.934490203857422,-22.649978637695312,24.800018310546875,1,0.035120916689082016,2.7499141712762536,261.29998779296875,4.642877384195997,259.10000610351557,3.1538551826942265,262.60000610351557,0.035120916689082016
8922,2023-03-29,267.79998779296875,268.89999389648443,262.79998779296875,262.79998779296875,5279649.0,0.011329305658221989,-1.4400024414062726,2.38098006161716,55.118090369244584,42.516268940496076,-9.500592616781944,-7.160626023215741,-8.828905220058232,-30.21645970020478,16.33777972619841,6.100006103515682,-4.5040771908690544,7.4249885559082145,-3.11592824166172,17.96590535347812,2.154530157123247,12.695446954693182,-17.16846485670311,92.61740567709077,44.24169014443761,5.270458398784957,3,-10.725990295410156,-9.075981140136719,-9.21249008178711,-25.649978637695312,17.4000244140625,2,0.03211354180555159,-1.8148156520560477,264.79998779296875,2.7499141712762536,261.29998779296875,4.642877384195997,259.10000610351557,0.03211354180555159
8923,2023-03-30,275.70001220703125,277.10000610351557,268.20001220703125,268.20001220703125,6944578.0,0.029499719096962362,-1.3733317057291514,1.5,63.87899843774014,47.65314877325253,-15.731478930320634,-15.019491033142629,-15.958411657004717,-37.58214551305619,15.030385375257193,9.300018310546818,-3.821363591472391,14.810012054443348,2.39543797670143,27.224586132185266,8.602725015572389,21.017299093314307,-23.24164217474373,93.93942196287448,40.97860245614477,6.207287038870953,3,-14.526008605957031,-14.526008605957031,-17.11251449584961,-33.55000305175781,11.5999755859375,3,0.027928840582244874,-1.4400024414062726,267.79998779296875,-1.8148156520560477,264.79998779296875,2.7499141712762536,261.29998779296875,0.027928840582244874
8924,2023-03-31,278.70001220703125,280.39999389648443,275.09100341796875,276.20001220703125,6631701.0,0.01088139233649077,-1.2505174644243449,0.3333333333333333,72.84643354645134,52.90327892804585,-15.764660142009404,-17.806171188154053,-18.21129383124162,-40.044097876921626,13.789817863465675,5.308990478515682,-2.350390723333419,17.095011138915993,2.3928467269099087,31.797175550922077,9.74392893291298,24.446093344919035,-23.284645846196355,92.0188607337402,32.091530015135284,7.3510822060030385,3,-11.500015258789062,-15.876014709472656,-20.107013702392578,-36.55000305175781,10.5999755859375,4,0.010405431537369836,-1.3733317057291514,275.70001220703125,-1.4400024414062726,267.79998779296875,-1.8148156520560477,264.79998779296875,0.010405431537369836
8925,2023-04-03,277.39999389648443,280.39999389648443,276.6099853515625,278.79998779296875,5192570.0,-0.004664579309674011,-1.5436205183873233,-0.5599975585937272,69.49803344440623,55.52161337337236,-11.679635855328627,-16.418590306200485,-16.208993454859126,-38.195355339720095,12.68847689667172,3.790008544921932,-0.9956469646296,15.204993438720749,-1.0384799389227055,31.448466816364203,7.0832567498990215,23.326730127542476,-18.48677968065863,83.33333333333334,19.69535642132253,8.121736688821732,4,-10.199996948242244,-14.575996398925838,-18.57499313354498,-35.249984741210994,10.100006103515568,0,0.015140635542329806,-1.2505174644243449,278.70001220703125,-1.3733317057291514,275.70001220703125,-1.4400024414062726,267.79998779296875,0.015140635542329806
8926,2023-04-04,274.60000610351557,279.89999389648443,274.10000610351557,278.29998779296875,8732687.0,-0.01009368368628627,-1.46808952723541,2.6428555858312106,71.2871158488866,58.04116694797573,-7.785848833253567,-13.41649808158246,-12.637737875391451,-34.76793846913017,11.689740918431538,5.799987792968864,1.7098273335913632,11.840004730224564,-5.325248896783762,29.00525835723286,3.2573779167204293,20.422631543728727,-12.678642732397577,67.04553533188667,-1.8167276047858962,8.582626813504154,4,-7.400009155273381,-11.776008605956974,-14.04999923706049,-31.19999694824213,10.899993896484432,1,0.04624902187608004,-1.5436205183873233,277.39999389648443,-1.2505174644243449,278.70001220703125,-1.3733317057291514,275.70001220703125,0.04624902187608004
8927,2023-04-05,272.70001220703125,275.48001098632807,272.20001220703125,275.10000610351557,9626714.0,-0.006919132754017787,1.0759461886873014,0.6486502090876596,67.84313854553307,60.2520465969149,-5.0884352077254675,-11.400035159034019,-9.872714664331397,-32.334609969587746,11.1678833256467,3.279998779296818,4.047891828503566,9.495009613037098,-8.235902432082696,27.225921658156892,0.6295535904772009,18.360465635596995,-8.191640562361954,36.88530126147833,-34.3296507426339,8.865456022559904,4,-5.5000152587890625,-9.876014709472656,-12.150005340576172,-29.300003051757812,10.5999755859375,2,0.06197283879713966,-1.46808952723541,274.60000610351557,-1.5436205183873233,277.39999389648443,-1.2505174644243449,278.70001220703125,0.06197283879713966
8928,2023-04-06,273.10000610351557,275.0,271.5,272.5,3458503.0,0.0014667909005470214,-1.6923013721140416,-0.25000317892245466,75.92190681154005,63.91557912484323,-4.293923103791371,-11.566060147176188,-9.398091223311269,-32.222269716220126,10.57382790208297,3.5,4.941816622296585,9.370003509521439,-8.899110333942474,27.63911735298535,0.23544658778945404,18.504560431253395,-6.366807343592143,17.977608997547552,-58.5548620164809,9.134556921731962,4,-3.350006103515568,-10.276008605956974,-12.54999923706049,-29.69999694824213,9.699981689453182,3,0.04430613633501457,1.0759461886873014,272.70001220703125,-1.46808952723541,274.60000610351557,-1.5436205183873233,277.39999389648443,0.04430613633501457
8929,2023-04-11,279.29998779296875,280.39999389648443,274.0,275.70001220703125,4657562.0,0.022702239292895277,1.2068990918370333,5.999898275774944,77.66598232375094,67.23112305453536,-8.188292227701368,-17.132254989702687,-15.055695494661563,-37.80319818370114,10.96285374791261,7.299987792968864,5.799778674185632,14.609986114501964,-4.835906823285427,34.055879052289356,4.887039645608297,24.33293258339566,-10.653437713926792,87.64037238328677,7.274644805450308,9.722946468893689,4,-7.899993896484318,-16.475990295410156,-18.59998321533203,-35.89997863769531,1.70001220703125,1,0.028643037413700112,-1.6923013721140416,273.10000610351557,1.0759461886873014,272.70001220703125,-1.46808952723541,274.60000610351557,0.028643037413700112
8930,2023-04-12,279.89999389648443,280.10000610351557,277.89999389648443,279.70001220703125,4611446.0,0.002148249658931123,6.333299425259136,0.0555508460208357,72.04029549001062,69.56666609084039,-6.562545131613092,-16.565352151662182,-15.427219603095125,-37.692944752506975,11.820026304982914,2.2000122070311363,6.9320705802058455,13.929992675781307,-6.000422525476836,33.86040787703945,3.9647850751522355,23.895200276410378,-9.607961683000553,94.3820186191644,15.47480429758484,9.96520760062907,4,-8.30000305175787,-17.075996398925838,-16.8999862670899,-35.79998779296881,-1.5,2,0.03358340157721029,1.2068990918370333,279.29998779296875,-1.6923013721140416,273.10000610351557,1.0759461886873014,272.70001220703125,0.03358340157721029
8931,2023-04-13,278.20001220703125,281.79998779296875,277.29998779296875,279.5,6094890.0,-0.006073532427735229,-1.9031915103069441,-6.500534106514252,67.6767785747973,70.96207589145736,-3.086449336290684,-13.925399271330775,-13.507352056606464,-35.28378133153075,12.652607543525567,4.5,8.721155910516643,11.180010986328114,-9.015936232827244,31.3759582054835,1.0820373767504066,21.27798459590582,-6.492865357927315,65.04873929661343,-11.099654267591703,10.097973609577693,4,-3.20001220703125,-14.676017761230469,-14.100006103515625,-34.100006103515625,-0.20001220703125,3,0.033429142289353564,6.333299425259136,279.89999389648443,1.2068990918370333,279.29998779296875,-1.6923013721140416,273.10000610351557,0.033429142289353564
8932,2023-04-14,276.29998779296875,278.70001220703125,275.60000610351557,278.39999389648443,3588493.0,-0.006829706436707661,1.296264481491989,1.6154044790835689,67.1678994801303,71.32750934061183,0.16326744574206487,-10.749295370186701,-11.440448575137168,-32.772630305861185,12.86890151006872,3.100006103515682,10.181051838617464,8.119987487792969,-11.362000298900512,27.60197527448642,-1.6210064055537714,17.86098138113971,-2.9779863928464465,46.601878462860356,-27.013822272246415,9.74099389334673,4,0.350006103515625,-12.775993347167969,-10.074981689453125,-32.199981689453125,2.600006103515682,4,0.03329718644043078,-1.9031915103069441,278.20001220703125,6.333299425259136,279.89999389648443,1.2068990918370333,279.29998779296875,0.03329718644043078
8933,2023-04-17,279.0,280.16000366210943,275.5,276.29998779296875,3541132.0,0.009772031582767848,-1.167449716824486,-1.2857163617339398,75.44755855510604,71.61652323046233,-2.256733871725487,-12.142258208072747,-14.061270358800357,-34.83801437162876,13.293243293004267,4.660003662109432,11.39567678659148,9.594999694824196,-9.338511468526804,28.528510858175196,0.12824411314869621,19.061755276499696,-4.321520777022272,64.10266442349075,-9.628065075497602,9.466755581675494,4,-2.350006103515625,-15.476005554199219,-13.212493896484375,-34.899993896484375,-3.899993896484432,0,0.01541214262712809,1.296264481491989,276.29998779296875,-1.9031915103069441,278.20001220703125,6.333299425259136,279.89999389648443,0.01541214262712809
8934,2023-04-18,280.29998779296875,281.0,277.60000610351557,279.79998779296875,7005767.0,0.004659454455085088,2.5788949566335324,0.18518434794402874,74.86910200057832,72.21330862559256,-3.6944036335062265,-11.586917001150368,-15.265329021685886,-35.5532403823928,12.838594454558033,3.399993896484432,12.272092144662508,9.33998794555663,-7.611136120874448,26.291112011987735,0.864425912341062,17.815549978772196,-4.79998779296875,76.19043005648184,1.3209682023887268,8.475562033215553,4,-3.649993896484375,-16.77599334716797,-14.512481689453125,-36.199981689453125,-5.29998779296875,1,0.008919015729128343,-1.167449716824486,279.0,1.296264481491989,276.29998779296875,-1.9031915103069441,278.20001220703125,0.008919015729128343
8935,2023-04-19,282.20001220703125,283.0,279.39999389648443,280.10000610351557,3583914.0,0.0067785390539005785,-1.0571284081298462,4.200012207031364,73.77050137162195,72.48924035034094,-5.410962035695263,-11.692136767067154,-17.016354072891886,-36.8930325320006,12.019413173422727,3.600006103515568,12.01577612594059,9.720011901855457,-5.344007667978701,24.784031471689616,2.188002116938378,17.252021686772537,-6.70001220703125,89.33349609375,15.522446691671263,7.532009784917068,4,-4.95001220703125,-18.076011657714844,-17.32500457763672,-38.100006103515625,-10.70001220703125,2,-0.004252346403694984,2.5788949566335324,280.29998779296875,-1.167449716824486,279.0,1.296264481491989,276.29998779296875,-0.004252346403694984
8936,2023-04-20,279.20001220703125,282.20001220703125,277.5,282.20001220703125,2708650.0,-0.010630757867576168,2.1333414713541665,-1.4285672765320119,65.5737882615837,72.23709031879102,-1.8884183170557094,-7.767217692893098,-13.94427582082767,-33.389265597745805,13.204259858922315,4.70001220703125,10.898172962893284,5.880010986328102,-8.682610644348586,20.44263261700479,-1.40129982901027,13.161321801666475,-2.3500122070312273,49.33349609375,-21.185802221080863,7.281310815338354,4,-1.95001220703125,-15.076011657714844,-17.078514099121094,-35.100006103515625,-8.600006103515682,3,-0.002865394969802426,-1.0571284081298462,282.20001220703125,2.5788949566335324,280.29998779296875,-1.167449716824486,279.0,-0.002865394969802426
8937,2023-04-21,281.70001220703125,282.8999938964844,278.89999389648443,281.20001220703125,4139266.0,0.008954154336304976,1.7586555258560423,-0.16666666666666666,59.615380853357195,70.42525410121515,-3.3274259415536562,-9.369308993108007,-16.222380551328115,-35.35147636400376,14.170173120922463,3.999999999999943,10.162511294366595,7.505010986328102,-6.851869932246757,21.86189190490296,0.3265705270407011,14.683451445615503,-4.20001220703125,82.66682942708333,14.48583993536731,7.178440459287429,4,-3.20001220703125,-17.576011657714844,-20.675010681152344,-36.80000305175781,-8.9000244140625,4,-0.01313458305536741,2.1333414713541665,279.20001220703125,-1.0571284081298462,282.20001220703125,2.5788949566335324,280.29998779296875,-0.01313458305536741
8938,2023-04-24,280.5,282.79998779296875,279.39999389648443,280.39999389648443,2776052.0,-0.004259894054066682,-2.2380800139509733,0.2000122070311363,53.061201187485715,67.69138953051902,-1.0810162014489606,-7.124808353982701,-14.829185271139181,-33.59124247007139,15.53022386010171,3.399993896484318,9.517983869906061,5.409999084472645,-8.110813331851375,18.930811500796665,-1.350407123689365,12.170405292634655,-3.0,54.54545454545454,-10.181494858234352,6.76040620816202,4,-1.25,-16.375999450683594,-20.797996520996094,-34.858497619628906,-2.0,0,-0.005704121581160626,1.7586555258560423,281.70001220703125,2.1333414713541665,279.20001220703125,-1.0571284081298462,282.20001220703125,-0.005704121581160626
8939,2023-04-25,280.5,281.29998779296875,277.39999389648443,280.39999389648443,10413286.0,0.0,3.588277533434993,1.0,55.516023897104596,65.85535935352945,-0.9978253855983326,-5.733322088771558,-14.464382582078656,-33.01575315890756,15.879537093702437,3.899993896484318,9.237088625517856,4.339999389648426,-7.076045818788202,15.756044598085055,-1.3680232145699165,10.048021993866769,2.5,55.35719151394225,-6.726344487186076,5.708022604218322,4,-1.25,-16.375999450683594,-20.797996520996094,-31.74999237060547,-4.29998779296875,1,-0.019251315138981928,-2.2380800139509733,280.5,1.7586555258560423,281.70001220703125,2.1333414713541665,279.20001220703125,-0.019251315138981928
8940,2023-04-26,283.8999938964844,284.1000061035156,278.6929931640625,279.10000610351557,7244090.0,0.012121190361798151,1.0796154794182893,47.9969484284685,66.20206243447237,65.69150200460446,-4.213884593331613,-7.750752995842333,-17.46866308273303,-35.80666089007477,16.4431018976973,5.407012939453125,8.687549805515346,6.609992980957031,-2.933242929446749,16.15322889136081,1.8383750257551128,11.38161093615895,-6.499999999999943,97.01474861760175,34.089971831176754,4.7716179552019025,4,-4.0999908447265625,-19.225990295410156,-25.431488037109375,-29.699989318847656,-4.699981689453125,2,-0.03134904574788222,3.588277533434993,280.5,-2.2380800139509733,280.5,1.7586555258560423,281.70001220703125,-0.03134904574788222
8941,2023-04-27,274.10000610351557,285.60101318359375,271.60000610351557,284.8999938964844,8659758.0,-0.03451915464479394,1.2948658950169663,-2.2500031789224577,51.91255964893109,63.996464245582324,5.524294403117608,2.9320186941113775,-7.514078533627128,-25.438809432982993,17.254466274001786,14.001007080078182,7.195184901908988,-3.6549957275391307,-11.366225302070234,4.056233846991972,-7.510610514804682,0.2006190597264208,10.000000000000057,17.8558584086227,-46.36492213143824,3.855614787265561,4,4.500503540039119,-4.299499511718693,-17.151000976562443,-19.15000152587885,3.899993896484432,3,-0.009485611257278315,1.0796154794182893,283.8999938964844,3.588277533434993,280.5,-2.2380800139509733,280.5,-0.009485611257278315
8942,2023-04-28,276.39999389648443,278.10000610351557,272.39999389648443,272.79998779296875,7445615.0,0.008391053417562633,-1.5909182335846566,-0.33333427523496084,54.285698432427054,61.64514645417355,3.6207442474720892,1.3801158491414753,-9.655346988316637,-27.182131666057558,18.01009709263268,5.700012207031136,6.27302320716359,-1.7850082397460483,-7.966223911747932,4.396207432255835,-4.875616075747018,1.3055995962549218,9.201019287109318,34.28316095774777,-34.308742841188305,3.090607836000943,4,2.2005157470702557,-6.599487304687557,-19.525993347168026,-21.449989318847713,-8.899993896484432,4,-0.020984037340974204,1.2948658950169663,274.10000610351557,1.0796154794182893,283.8999938964844,3.588277533434993,280.5,-0.020984037340974204
8943,2023-05-02,283.3999938964844,284.20001220703125,275.20001220703125,276.60000610351557,8887290.0,0.02532561560989599,1.1428509147980759,1.8888822955961373,55.21629032220488,59.46150071213205,-3.005545264079842,-5.284375956819645,-16.399118634028696,-33.60306079202661,17.999931582456792,9.0,5.840129987733803,4.829992675781227,-1.6514262288698092,11.311411580432264,1.589283223455709,8.070702128106745,2.201019287109375,84.27956450189093,17.349588698433948,3.2407094523255076,5,-4.7994842529296875,-13.5994873046875,-26.52623748779297,-28.449989318847656,-16.399993896484375,1,-0.03740298635075978,-1.5909182335846566,276.39999389648443,1.2948658950169663,274.10000610351557,1.0796154794182893,283.8999938964844,-0.03740298635075978
8944,2023-05-03,281.6000061035156,287.1400146484375,281.0,283.29998779296875,9954468.0,-0.006351403781703069,-3.234501773180254,-0.24999775605640168,52.09878050250763,57.053531726674905,-1.1194825021306656,-3.4319459356994457,-14.345640656909154,-31.244557273071166,17.73971599725852,6.1400146484375,5.533738199180675,2.88500518798827,-3.736892867733445,9.506903243709985,-0.42594383987255924,6.195954215849099,-10.000000000000057,64.35002896615391,0.8556815524258781,3.3109490278608438,5,-2.2299957275390625,-11.029998779296875,-24.625999450683594,-26.650001525878906,-11.800018310546875,2,-0.011008544163085277,1.1428509147980759,283.3999938964844,-1.5909182335846566,276.39999389648443,1.2948658950169663,274.10000610351557,-0.011008544163085277
8945,2023-05-04,281.6000061035156,282.3999938964844,279.29998779296875,282.29998779296875,5027527.0,0.0,5.888949170933505,0.411758369984741,54.38143336592209,55.809936738268064,-1.3561584598238028,-3.2687486887575687,-14.067581104865212,-30.672387810762586,17.345231823912442,3.100006103515625,4.638281796446847,2.6750045776367415,-4.037078669202572,9.387087824476055,-0.6810370457829436,6.0310462010564265,-9.689199829101597,64.35002896615391,1.0088321751173055,3.356041623419667,5,-2.2299957275390625,-8.479995727539062,-24.625999450683594,-26.599998474121094,-10.100006103515625,3,-0.019176114273589007,-3.234501773180254,281.6000061035156,1.1428509147980759,283.3999938964844,-1.5909182335846566,276.39999389648443,-0.019176114273589007
8946,2023-05-05,287.29998779296875,287.29998779296875,282.5,283.79998779296875,5850555.0,0.02024141181075767,1.7428501674107142,-5.00013079304181,62.910805521249095,56.17609503470049,-6.46633175721081,-8.399123166441257,-19.38207504527918,-35.73410204096288,17.626054077113203,5.699981689453125,3.819312095565863,7.739987182617199,0.3791001506979228,15.100874214536475,4.059543666657532,11.420430698576865,-15.084597351074251,100.0,33.11452274493942,3.6804435159596514,5,-7.8499908447265625,-12.449996948242188,-30.32598114013672,-32.29998016357422,-14.79998779296875,4,-0.028193442151394854,5.888949170933505,281.6000061035156,-3.234501773180254,281.6000061035156,1.1428509147980759,283.3999938964844,-0.028193442151394854
8947,2023-05-09,289.6000061035156,290.0,286.20001220703125,288.20001220703125,8294835.0,0.00800563316488656,2.4545631094896585,0.39999825613839285,62.559254387265305,57.23143427912045,-8.412558860593037,-9.874383961376282,-21.26837826467886,-37.41112625913854,18.3784776891175,3.79998779296875,2.994252826931586,9.195005798339821,1.2899187655194169,17.100092831160225,5.242462281929647,13.147549314749995,-16.781231767578163,97.29733630811232,28.818110468904862,3.9525435164101888,5,-8.800003051757812,-13.20001220703125,-32.375999450683594,-34.599998474121094,-17.200012207031193,1,-0.04005526885026822,1.7428501674107142,287.29998779296875,5.888949170933505,281.6000061035156,-3.234501773180254,281.6000061035156,-0.04005526885026822
8948,2023-05-10,285.20001220703125,290.8999938964844,283.8999938964844,290.0,3596517.0,-0.015193348769860227,1.1212199678177077,-3.428577656675749,55.40841692547106,57.21947794893895,-3.6607200029501996,-4.765751313312194,-16.519834619886012,-32.329160329785964,19.132074318563717,7.0,2.653512209306996,4.19001159667971,-3.196150375129889,11.57617356848931,0.4969306107748821,7.883092582584538,-11.350364331250034,50.86225266962897,-15.954112114685415,3.693080985904806,5,-3.95001220703125,-5.6500091552734375,-27.301010131835938,-30.20000457763672,-15.300018310546818,2,-0.062061751225250705,2.4545631094896585,289.6000061035156,1.7428501674107142,287.29998779296875,5.888949170933505,281.6000061035156,-0.062061751225250705
8949,2023-05-11,287.29998779296875,287.3999938964844,284.3999938964844,285.20001220703125,3525360.0,0.007363167938482018,1.6087094976514609,-0.43749602634690943,55.60437629364521,56.04195726662482,-5.24639337238591,-6.572639585612137,-18.220329267552017,-33.739206067874704,19.191679353753592,3.0,2.518870614660841,5.889987182617176,-1.9582830407799179,13.73825740601427,1.9658520709186291,9.814122294315723,-12.086312235531295,68.96548095414737,4.7909451547016175,3.924135111698556,5,-6.04998779296875,-6.0999908447265625,-26.12598419189453,-29.84998321533203,-21.5999755859375,3,-0.0706578094517607,1.1212199678177077,285.20001220703125,2.4545631094896585,289.6000061035156,1.7428501674107142,287.29998779296875,-0.0706578094517607
8950,2023-05-12,289.29998779296875,289.6000061035156,286.3999938964844,287.0,3699243.0,0.006961364723207852,1.206886391379383,1.0952450154042899,61.3483027402765,57.0903731656632,-7.151954716901059,-8.255575509074959,-20.053723069520174,-35.003497909413056,19.356348097277394,3.20001220703125,2.8055384843029287,7.41998748779298,-1.1410217287307773,15.980996704316738,3.1394828795311014,11.700492096054859,-12.831406768407533,80.95229445124632,14.28494402177877,4.280504608261873,5,-7.649993896484375,-8.099990844726562,-24.28799057006836,-30.199989318847656,-25.79998779296875,4,-0.0674040816550423,1.6087094976514609,287.29998779296875,1.1212199678177077,285.20001220703125,2.4545631094896585,289.6000061035156,-0.0674040816550423
8951,2023-05-15,287.5,291.0,285.9280090332031,290.70001220703125,4438121.0,-0.006221873034633063,1.6694775052602837,-1.3913170395138392,56.62100170285582,57.34985130682195,-3.6333724058721373,-6.032417529174836,-18.007896271750838,-32.43567206619463,19.369947495658682,5.071990966796875,3.005064362141354,5.155000305175804,-3.5730460771305275,13.883046687482135,0.7909771140226667,9.519023496328941,-9.876905945684939,50.70426772919326,-13.363439914579843,4.364023191153154,5,-4.399993896484375,-6.25,-22.48800277709961,-28.400001525878906,-27.399993896484432,0,-0.055652173913043446,1.206886391379383,289.29998779296875,1.6087094976514609,287.29998779296875,1.1212199678177077,285.20001220703125,-0.055652173913043446
8952,2023-05-16,285.5,288.20001220703125,284.8999938964844,286.70001220703125,3642045.0,-0.006956521739130417,-1.749987284471797,0.3750023841766961,55.60539190529952,57.39308481605468,-0.23108947338641883,-3.4865956841798607,-15.702856976266787,-29.66528166916487,19.646418730065704,3.300018310546875,2.5249159185437975,2.6949996948242188,-5.653074355324293,11.04307374497273,-1.479037330250037,6.8690367198984745,-6.539215351116468,22.53527786016084,-40.971512233969186,4.174037025074256,5,-0.350006103515625,-4.25,-20.48800277709961,-26.400001525878906,-27.899993896484432,1,-0.045534150612959734,1.6694775052602837,287.5,1.206886391379383,289.29998779296875,1.6087094976514609,287.29998779296875,-0.045534150612959734
8953,2023-05-17,283.29998779296875,284.6000061035156,282.5,284.0,9063652.0,-0.007705822091177761,1.2105043366527466,0.5833375718427344,52.99144463137576,57.492269719262254,2.1827885725671194,-0.9991487072872474,-13.20418558666006,-26.73497879539508,19.547609859999554,3.0,3.251592795711929,0.2799880981445426,-7.874721321788229,8.434697518077314,-3.7973666118218716,4.357342808110957,-3.135281608973571,9.41162109375,-52.84883862837512,4.077354709966394,5,1.850006103515625,-2.04998779296875,-18.28799057006836,-24.199989318847656,-26.0999755859375,2,-0.03847509483286626,-1.749987284471797,285.5,1.6694775052602837,287.5,1.206886391379383,289.29998779296875,-0.03847509483286626
8954,2023-05-18,282.79998779296875,285.29998779296875,282.0,284.0,2358921.0,-0.0017649135952854111,-1.3571444141689373,1.7142732583485918,48.74714375191604,56.86623753992825,3.2082928739941394,-0.3185859091142902,-12.372940821301881,-25.506568311211822,19.363362222853294,3.29998779296875,3.7598735457110593,-0.3450119018554574,-8.400203724558025,7.710179920847111,-4.372607813206741,3.6825840094958266,-1.551752227373072,8.888753255208332,-46.952394336427744,4.027595911351274,5,3.70001220703125,-1.4999847412109375,-16.512989044189453,-23.699989318847656,-18.899993896484318,3,-0.045615256199827314,1.2105043366527466,283.29998779296875,-1.749987284471797,285.5,1.6694775052602837,287.5,-0.045615256199827314
8955,2023-05-19,281.0,283.1000061035156,280.69400024414057,282.3999938964844,2954790.0,-0.006364879316354433,-1.3916637594987762,1.1666497126290627,59.61003732672322,56.499485518314266,5.491733730372289,1.4618397100841207,-10.294480627744747,-23.00199925023071,18.78990802568974,2.406005859375057,3.687183249239979,-2.0849990844726562,-10.187566170232685,6.017568001287373,-6.136282627352671,1.9662844584073582,10.0,2.9691418892714116,-55.29431651498129,4.051283542880011,5,4.8470001220703125,0.3000030517578125,-13.888004302978516,-21.600006103515568,-16.29998779296875,4,-0.05444835513512014,-1.3571444141689373,282.79998779296875,1.2105043366527466,283.29998779296875,-1.749987284471797,285.5,-0.05444835513512014
8956,2023-05-22,278.39999389648443,281.0,277.73599243164057,278.0,3925583.0,-0.00925269075984192,-6.034430596204332,-0.2857111716621659,52.76243466531783,55.410949993653446,7.483478481456075,4.214939515876608,-7.366325115248458,-19.678233635063236,18.385859667208994,3.264007568359432,3.842926680733285,-4.645004272460881,-12.835746384717822,3.545737839796061,-8.74037532858938,-0.5496332163323814,12.393886108398362,6.345567755954214,-52.68125808117106,4.095371056128481,5,5.968002319335881,2.9000091552733807,-11.187999725341854,-15.575996398925838,-6.799987792968864,0,-0.053520094192331724,-1.3916637594987762,281.0,-1.3571444141689373,282.79998779296875,1.2105043366527466,283.29998779296875,-0.053520094192331724
8957,2023-05-23,278.0,278.5989990234375,276.10000610351557,278.5,4093925.0,-0.0014367597171469626,6.160458202168753,-1.2500190737771932,40.87837176046543,53.79650053087503,6.7777189266678874,4.5571737615390475,-6.652183004404151,-18.536684654706278,17.73970556383688,2.498992919921932,3.897595656517865,-4.859997558593761,-13.340659553986086,3.620664436798563,-9.100328556289924,-0.6196665608975991,12.271564501953094,20.65214867397591,-33.72711053188437,4.24033099769616,5,5.5500030517578125,3.3000030517578125,-8.73800277709961,-14.476005554199219,-11.79998779296875,1,-0.06438846725354108,-6.034430596204332,278.39999389648443,-1.3916637594987762,281.0,-1.3571444141689373,282.79998779296875,-0.06438846725354108
8958,2023-05-24,278.89999389648443,278.89999389648443,275.60000610351557,277.0,7034485.0,0.0032373881168503704,2.4736825197962466,-3.7999877929688637,45.296137977967874,52.651140718022,5.464765947655621,3.7219939573469105,-7.182408708144806,-18.669587865336325,17.02282397607886,3.2999877929688637,3.0510849158125666,-3.880003356933514,-12.483696223570234,4.723689509703206,-8.181849790251874,0.42184307638484597,10.521277101562418,34.02055693112235,-18.30857029690894,4.30184643331836,5,4.400009155273381,2.4000091552733807,-8.812999725341854,-15.37599945068365,-9.899993896484432,2,-0.07637141720725349,6.160458202168753,278.0,-6.034430596204332,278.39999389648443,-1.3916637594987762,281.0,-0.07637141720725349
8959,2023-05-25,275.10000610351557,279.5,273.64700317382807,279.39999389648443,4628560.0,-0.013624911710751975,1.601331922743081,-2.263158740101825,39.99998121991662,50.27910499353757,8.21621711858728,7.480198682104799,-2.9685902907239665,-14.12639886069104,16.686867026756453,5.852996826171932,1.8817431888035117,-7.4099914550781705,-16.63167815847487,1.8116952483185287,-12.02083480677652,-2.799148103379821,13.21556370296878,15.370807990805574,-33.97385886664481,4.610843351698337,5,7.223495483398494,6.199996948242244,-5.01301193237299,-11.576011657714787,-0.5,3,-0.06506722464320425,2.4736825197962466,278.89999389648443,6.160458202168753,278.0,-6.034430596204332,278.39999389648443,-0.06506722464320425
8960,2023-05-26,275.0,276.0,271.5,275.60000610351557,3290413.0,-0.000363526358766908,5.428599455040872,0.1395366992661397,27.13753803357629,47.00316458583984,6.7883148920570875,7.251015782210857,-2.2604033106525776,-13.2538737962293,16.024622024537454,4.5,1.3129487127420703,-7.06499786376952,-16.846238026308242,2.7162422987692025,-11.95561794503891,-2.1743777825001303,11.848713143218731,36.84210526315789,-5.843224357655089,4.890620081269374,5,4.850006103515625,6.25,-4.913005828857422,-11.476005554199219,-5.399993896484432,4,-0.040363658558238424,1.601331922743081,275.10000610351557,2.4736825197962466,278.89999389648443,6.160458202168753,278.0,-0.040363658558238424
8961,2023-05-30,271.5,275.60000610351557,271.5,274.10000610351557,4465143.0,-0.012727272727272698,-2.1538434451916886,4.333299425258441,17.793520486457794,42.80184553930187,8.694338815988658,11.116174616387525,1.7261563659675403,-9.108827821542945,16.80683401927337,4.100006103515568,0.4159067640661078,-10.43499755859375,-20.71820016581603,-0.15179495137147114,-15.57659886220489,-5.293396254982611,13.506867566032497,0.0,-34.29935561072949,5.141601303611137,5,6.899993896484375,9.75,-0.8129997253417969,-7.375999450683594,-1.5,1,-0.02504599555421272,5.428599455040872,275.0,1.601331922743081,275.10000610351557,2.4736825197962466,278.89999389648443,-0.02504599555421272
8962,2023-05-31,270.60000610351557,273.39999389648443,268.39999389648443,269.29998779296875,49336690.0,-0.003314894646351485,-2.225800100412597,-0.5000058687512362,20.325124582708483,39.17225442278329,8.111511202915892,12.184051402103876,3.2444594111462948,-7.734917991768668,17.83535866334651,5.0,-1.0793109940701697,-11.044992065429767,-22.26948584764159,0.17950171678205606,-16.65723895653565,-5.432745174323884,12.78603735459302,19.819918894768477,-11.872757252092082,5.61224689110591,5,6.249984741210994,9.09999084472662,0.08699417114263497,-6.476005554199162,-1.8000183105468182,2,0.0036954914170159725,-2.1538434451916886,271.5,5.428599455040872,275.0,1.601331922743081,275.10000610351557,0.0036954914170159725
8963,2023-06-01,272.79998779296875,274.20001220703125,271.29998779296875,272.0,3796829.0,0.008130013450966533,-1.6363712026633375,0.6153665579004471,20.64771525437159,36.05009570083391,4.7667458791240165,9.643662101658549,1.6559661522767897,-9.510441649482118,17.865522708901942,3.600006103515682,-2.2491808859499542,-8.315010070800781,-20.173697139741762,3.5436769981401994,-14.244353605271272,-2.385666536330291,8.488008726512476,39.639562856553404,12.138606314264525,5.929343534470489,6,2.95001220703125,6.9000091552734375,-1.4879875183105469,-8.675987243652344,-2.29998779296875,3,-0.024193459975321963,-2.225800100412597,270.60000610351557,-2.1538434451916886,271.5,5.428599455040872,275.0,-0.024193459975321963
8964,2023-06-02,278.5,278.5,274.94000244140625,275.0,4190203.0,0.02089447383464349,1.0342843191964286,4.3750667582207985,30.98591246601707,32.869637382977665,-1.7962602680163968,3.899422734551365,-3.1828543373230787,-14.807619995272773,17.159917160158624,5.70001220703125,-3.1833371814811926,-2.4599975585937273,-14.372906604431194,9.452911487243739,-8.416452081512489,3.4964569643250343,0.9836761522616939,100.0,75.98611788690653,5.956454522918742,6,-3.8000030517578125,1.1999969482421875,-6.812999725341797,-14.375999450683594,-10.600006103515568,4,-0.03411131059245964,-1.6363712026633375,272.79998779296875,-2.225800100412597,270.60000610351557,-2.1538434451916886,271.5,-0.03411131059245964
8965,2023-06-05,276.20001220703125,280.5,275.89999389648443,279.5,5352478.0,-0.008258483996297139,-1.3589627218379687,-0.9428536551339286,30.449823335734067,30.390458346357246,-0.27798752519049685,6.086154067013126,-0.11446377000788743,-12.169968029483357,16.89812009807421,4.600006103515568,-3.9509842229902006,-4.48998565673827,-16.58520012661768,7.605228813141139,-10.537592891677946,1.557621578201406,-7.800018310546818,64.46292872761924,42.01482704925012,6.047607234939701,6,-1.7500152587890625,3.4999847412109375,-4.513011932373047,-12.076011657714844,-9.0,0,-0.005792925535124005,1.0342843191964286,278.5,-1.6363712026633375,272.79998779296875,-2.225800100412597,270.60000610351557,-0.005792925535124005
8966,2023-06-06,279.20001220703125,279.70001220703125,273.79998779296875,276.39999389648443,4094802.0,0.010861693944282935,2.1052610444992332,-0.8484935357981591,39.46489045298764,30.233404867748604,-3.523057895607792,2.5805144712056745,-2.6370796014177813,-14.79067362757479,15.832769780989365,5.9000244140625,-4.431207761390738,-1.0849868774413949,-12.78424571372625,10.61427195884346,-6.934616295583851,4.764642540701061,-10.558018188476524,89.25630465102785,64.05899670036635,5.849629418142428,6,-4.7500152587890625,0.4999847412109375,-6.963008880615234,-14.526008605957031,-10.100006103515682,1,-0.034383974512139814,-1.3589627218379687,276.20001220703125,1.0342843191964286,278.5,-1.6363712026633375,272.79998779296875,-0.034383974512139814
8967,2023-06-07,278.0,282.8999938964844,276.89999389648443,278.5,8771833.0,-0.00429803780288307,-3.4444243506568353,-0.17857026081459965,40.8304593270919,29.737218350984605,-2.59604785454286,3.021856927372255,-1.0218136933450523,-13.152222333195027,14.573067154478517,5.999999999999943,-5.360195131177193,-1.7049987792968864,-12.581036953418447,9.171039394824675,-7.1430178663576385,3.7330203077638657,-9.120845861816349,57.75869553207107,29.302012081040097,5.4380190870607725,6,-2.350006103515625,1.6999969482421875,-3.7994918823242188,-12.575492858886719,-4.70001220703125,2,-0.02877697841726623,2.1052610444992332,279.20001220703125,-1.3589627218379687,276.20001220703125,1.0342843191964286,278.5,-0.02877697841726623
8968,2023-06-08,267.5,270.20001220703125,266.70001220703125,269.60000610351557,7302922.0,-0.03776978417266186,1.1212003514125861,4.200012207031136,30.33418740791774,28.663241260762504,6.835645711711891,12.783228969475942,9.831571592607247,-2.3119037975376955,13.929278579368699,11.29998779296875,-6.110738820620384,-11.31999816894529,-23.151902240108484,0.5119059022179044,-17.235950204526887,-5.404046133363693,15.399993896484375,4.938201834447603,-24.919920531808735,5.9159520355816095,6,7.3000030517578125,11.350006103515625,6.700508117675781,-2.0754928588867188,6.5,3,0.0048597674503505495,-3.4444243506568353,278.0,2.1052610444992332,279.20001220703125,-1.3589627218379687,276.20001220703125,0.0048597674503505495
8969,2023-06-09,267.0,268.60000610351557,264.10000610351557,268.20001220703125,6328468.0,-0.0018691588785046953,3.500000000000256,0.5714327234679648,31.382966635175208,29.13495554982905,6.778679206659206,12.315868375815398,10.79926559778994,-1.4151527359708211,13.376658238292816,4.5,-6.44598098869767,-10.804998779296852,-23.049601790027452,1.4396042314337478,-16.927300284662124,-4.682697273931581,15.899993896484375,15.425509465325446,-17.097188571071477,6.1223015053653,6,6.5,10.550003051757812,7.200508117675781,-1.5754928588867188,4.0,4,0.013108614232209659,1.1212003514125861,267.5,-3.4444243506568353,278.0,2.1052610444992332,279.20001220703125,0.013108614232209659
8970,2023-06-12,269.79998779296875,271.79998779296875,266.70001220703125,268.79998779296875,4217603.0,0.010486845666549671,1.039990234375,-0.8333248563145313,38.624317693191436,31.449488572799453,3.5352703750222076,8.411338760387139,8.43822791390221,-3.8348042706029446,12.290494946490094,5.0999755859375,-7.007535506274564,-7.030010986328136,-18.501732439272132,4.441710466615859,-12.765871712800163,-1.29415025985611,12.348006591796889,30.31907122612587,-5.287044654566984,5.735860726472004,6,3.70001220703125,7.7500152587890625,5.170021057128906,-3.6059799194335938,7.20001220703125,0,-0.007042231217379791,3.500000000000256,267.0,1.1212003514125861,267.5,-3.4444243506568353,278.0,-0.007042231217379791
8971,2023-06-13,271.5,272.0,269.5,271.5,2861469.0,0.006301009206626684,4.0,0.0,41.687974349608396,33.82313854689945,2.050935998794273,5.745775526600653,7.093137582844406,-5.15829719984481,10.95146267172031,2.5,-7.049600180561242,-4.529998779296875,-15.061773539853561,6.0017759812598115,-9.795886159575218,0.7358886009814682,9.926074853515615,39.36169522010024,1.7870030155540064,5.265887380278352,6,2.0,6.0500030517578125,4.7450103759765625,-5.305992126464844,11.600006103515625,1,-0.015837892423457678,1.039990234375,269.79998779296875,3.500000000000256,267.0,1.1212003514125861,267.5,-0.015837892423457678
8972,2023-06-14,272.5,272.89999389648443,270.20001220703125,271.29998779296875,4706066.0,0.0036832412523020164,1.6999816894530284,100.0,41.836738665867365,36.17747448151009,1.5073020491576585,3.9230485774453996,6.370283503115729,-5.743399799977624,9.715590715489093,2.699981689453182,-6.70983600953349,-2.8799987792968977,-12.517554665084333,6.7575571064905375,-7.698776722190587,1.9387791635967915,8.233032103515598,95.4546085074797,55.05795390255887,4.818777942893718,6,1.0,5.0500030517578125,4.649993896484375,-6.226005554199219,13.0,2,-0.012477041821961188,4.0,271.5,1.039990234375,269.79998779296875,3.500000000000256,267.0,-0.012477041821961188
8973,2023-06-15,272.39999389648443,273.20001220703125,269.79998779296875,269.79998779296875,2963328.0,-0.0003669948752864638,-1.615397255771917,2.16664971262911,46.19716590558995,37.867613752573746,1.7261223477074168,3.3356029341677527,6.497307232004346,-5.2009149837761015,8.973290707931191,3.4000244140625,-5.726599833563398,-2.4350051879882244,-11.395802922368034,6.525792546391585,-6.915404055178101,2.045393679201652,7.667717167031185,91.2085958905265,45.67811884066293,4.4803988671898916,6,1.1000061035155682,5.150009155273381,6.200004577636662,-4.775993347168026,11.600006103515568,3,0.003303942425293638,1.6999816894530284,272.5,4.0,271.5,1.039990234375,269.79998779296875,0.003303942425293638
8974,2023-06-16,269.89999389648443,274.5,266.0,274.5,16324715.0,-0.009177680088164886,2.695647270338944,-1.7692289634610943,43.27175867436137,39.292273234643446,3.216132263276222,5.080073615593335,8.899117920565118,-2.3052057649962876,8.295064475814275,8.5,-4.905517740099924,-4.290005493164017,-12.675434523719218,4.095423537391184,-8.482720008441618,-0.09729097788641639,9.52900896863116,45.882281135110965,-0.7163497696129966,4.192714515277588,6,3.600006103515568,7.650009155273381,10.500007629394474,-1.825996398925838,12.600006103515568,4,0.015190834369148032,-1.615397255771917,272.39999389648443,1.6999816894530284,272.5,4.0,271.5,0.015190834369148032
8975,2023-06-19,265.70001220703125,270.10000610351557,265.20001220703125,269.89999389648443,4831944.0,-0.01556125151697485,1.1304293021435532,0.9130382862412582,42.48705769249016,39.62806959458816,6.448147680536863,8.511433061355035,12.99199158122417,2.247725618354366,7.918781517635963,4.899993896484318,-4.329560242051116,-7.724987792968761,-16.28434755567804,0.8343719697405163,-12.0046676743234,-3.4453079116141225,13.115830787620325,5.376351142934023,-45.17035118354828,4.2796798813546255,6,7.79998779296875,11.849990844726562,15.524986267089844,2.3739852905273438,15.0,0,0.0199472621357617,2.695647270338944,269.89999389648443,-1.615397255771917,272.39999389648443,1.6999816894530284,272.5,0.0199472621357617
8976,2023-06-20,263.5,265.697998046875,262.0,264.10000610351557,5230471.0,-0.008280060617072982,-1.0544398762344764,0.14285921889190098,41.102747882699376,39.65832387854455,6.913989357868616,10.053382596592428,15.147388875421711,4.83458902344978,8.32464254947824,3.70001220703125,-4.491901407917226,-9.180000305175781,-18.47801489432061,0.11801428396904612,-13.829007599748195,-4.530993010603368,14.727209519006124,12.0,-40.68055240219968,4.649007294572418,6,4.75,13.0,17.92499542236328,4.573997497558594,22.79998779296875,1,0.05123339658444026,1.1304293021435532,265.70001220703125,2.695647270338944,269.89999389648443,-1.615397255771917,272.39999389648443,0.05123339658444026
8977,2023-06-21,260.10000610351557,264.79998779296875,259.70001220703125,264.39999389648443,5382143.0,-0.012903202643204659,1.0,7.166573419460713,34.54990291550487,40.1267367127209,8.390162669839867,12.69444629430319,18.523591623409573,8.65508896761969,9.196193773834205,5.0999755859375,-4.598586723206381,-11.684994506836006,-22.19399291632908,-1.1759960973429315,-16.939493711582543,-6.430495302089469,17.153570844350213,2.702663691887295,-49.49480798264602,5.254499204746536,6,7.000000000000057,13.850006103515682,22.074996948242244,8.023994445800838,25.299987792968807,2,0.0884275257988516,-1.0544398762344764,263.5,1.1304293021435532,265.70001220703125,2.695647270338944,269.89999389648443,0.0884275257988516
8978,2023-06-22,257.60000610351557,261.79998779296875,255.5,258.39999389648443,5152351.0,-0.009611687586831619,-1.5199951171875,0.186044200934004,22.427444245019927,39.13167866937032,10.43557878421592,14.24735529391819,20.95736476287118,11.55893993568111,10.398713539145426,6.29998779296875,-5.393507474555804,-13.119995117187557,-24.84035025514453,-1.3996399792305851,-18.980172686166043,-7.259817548209071,18.24928566508345,11.052663702713517,-33.64824292541968,5.860177568978485,6,7.399993896484432,12.799987792968807,25.59999084472662,10.523994445800838,25.000000000000057,3,0.10830742715616593,1.0,260.10000610351557,-1.0544398762344764,263.5,1.1304293021435532,265.70001220703125,0.10830742715616593
8979,2023-06-23,257.20001220703125,258.56399536132807,254.8000030517578,256.0,4073073.0,-0.0015527713004928057,-1.0911032933496907,-1.5000381475545286,23.611111111111114,37.463544604694725,10.392093557550254,13.952942759813027,21.0852438598738,12.15538908430392,11.848335549385421,3.7639923095702557,-6.297161455698358,-12.624989318847668,-25.60332846115773,0.35334982346239485,-19.11415889000267,-6.135819747692665,16.614350384707848,15.686331219376523,-25.419512966043687,6.489169571155018,6,7.449989318847656,12.849983215332031,25.999984741210938,10.923988342285156,20.199981689453182,4,0.10419901446737212,-1.5199951171875,257.60000610351557,1.0,260.10000610351557,-1.0544398762344764,263.5,0.10419901446737212
8980,2023-06-26,263.89999389648443,263.89999389648443,256.70001220703125,257.60000610351557,6030011.0,0.02604969429029458,1.2857129016944322,5.249936422359079,30.7304466407204,36.24604152592939,3.092382070772203,6.723453471774462,14.166048376426659,5.528355729252269,12.541821248223378,7.199981689453182,-5.691660314717524,-5.3700073242187045,-18.365890981562075,7.6258763331246655,-11.86794915289039,1.1279345044529805,7.632645550456914,83.50151425839195,46.483457168738425,6.497941828671686,6,0.7500076293944744,5.050010681152287,20.000007629394474,4.224006652831974,15.100006103515568,0,0.07048126765327423,-1.0911032933496907,257.20001220703125,-1.5199951171875,257.60000610351557,1.0,260.10000610351557,0.07048126765327423
8981,2023-06-27,264.70001220703125,266.0150146484375,261.60000610351557,264.70001220703125,3143808.0,0.003031520761840767,2.357414713390621,0.0,33.07889068180795,35.27294730547834,1.3704664171315244,5.679044203535113,13.206396716569884,4.809871543830468,13.123663578593742,4.415008544921932,-5.093147186583337,-4.22998962402346,-17.335565982340086,8.875586734293165,-10.782777803181773,2.3227985551348524,4.824710872488083,88.27462254434431,51.654384685003635,6.552788179158318,6,-0.05001068115234375,4.149986267089844,18.873489379882812,3.4239883422851562,10.899993896484318,1,0.06044578489662422,1.2857129016944322,263.89999389648443,-1.0911032933496907,257.20001220703125,-1.5199951171875,257.60000610351557,0.06044578489662422
8982,2023-06-28,271.60000610351557,273.01699829101557,263.60000610351557,263.60000610351557,4994707.0,0.026067221678431896,-1.354248046875,100.0,55.742308412341345,36.333518695117384,-6.337022850967685,-1.2039163656772303,6.2849095459923205,-1.9852013101396437,12.719373134145462,9.4169921875,-4.862770088558364,2.6200042724609034,-10.519983983901227,15.759992528823062,-3.949989855720162,9.189998400641969,-16.800003051757756,92.22159215123264,49.46250357219409,6.569994128181077,6,-6.950004577636662,-2.7500076293944744,11.233993530273494,-3.476005554199162,-0.39999389648431816,2,0.05412364270658565,2.357414713390621,264.70001220703125,1.2857129016944322,263.89999389648443,-1.0911032933496907,257.20001220703125,0.05412364270658565
8983,2023-06-29,266.20001220703125,272.10000610351557,265.5,272.10000610351557,3757708.0,-0.01988215675674987,1.2372925190476676,-0.7374992370605398,49.014792765976644,36.97163359418575,-2.1333261054417676,3.8749420268966333,11.513175842265184,3.428703136697436,12.482168676099473,6.600006103515568,-5.041007835205676,-2.4499908447265852,-15.51734429735859,10.617362607905392,-8.983667571042588,4.0836858815894175,-11.035669250488269,62.57897642036122,15.686461124497654,6.533676726315995,6,-2.2915115356445312,2.6499862670898438,16.224990844726562,1.9239883422851562,5.79998779296875,3,0.07212614879416601,-1.354248046875,271.60000610351557,2.357414713390621,264.70001220703125,1.2857129016944322,263.89999389648443,0.07212614879416601
8984,2023-06-30,269.0,270.39999389648443,265.39999389648443,266.60000610351557,3617329.0,0.010518360873669419,-1.083325386077729,-0.4067790473333434,49.014792765976644,37.6969374912398,-5.670742805221835,0.34440392115811846,8.528546996864293,0.6590489091572636,13.165386756586484,5.0,-5.2786642471597816,0.8249969482421875,-11.39816706370857,13.048160960192916,-5.286585057733191,6.936578954217566,-13.47860393676757,75.38149343058895,25.30229995141751,6.111582005975369,6,-5.091499328613281,-0.15000152587890625,13.300003051757812,-0.8759994506835938,1.3999938964844318,4,0.05055764350749303,1.2372925190476676,266.20001220703125,-1.354248046875,271.60000610351557,2.357414713390621,264.70001220703125,0.05055764350749303
8985,2023-07-03,274.60000610351557,275.10000610351557,269.89999389648443,269.89999389648443,2653234.0,0.020817866555819853,-1.2127654048438465,1.9583433999210689,53.48315531400548,39.072538316940474,-11.036081742303736,-5.672445906857206,2.7439126654415986,-4.863381577887594,13.728561846824295,6.100006103515568,-5.648949640801732,6.505003356933514,-5.516286082581189,18.526292796448217,0.4943586371761626,12.515648076690866,-18.728697995727487,96.29629629629629,43.00823273875909,6.010644719757337,7,-9.65000152587885,-5.750007629394474,7.211746215820369,-6.476005554199162,-5.899993896484318,0,0.010196604991747016,-1.083325386077729,269.0,1.2372925190476676,266.20001220703125,-1.354248046875,271.60000610351557,0.010196604991747016
8986,2023-07-04,269.60000610351557,273.42800903320307,268.5,272.20001220703125,6277909.0,-0.01820830258144701,-1.053329264338415,-0.5531913512109858,47.010313689439016,40.45702840293316,-5.676772847433881,-1.5057298978054519,7.594091129881065,0.1635529347282727,14.601322356287133,6.100006103515568,-5.842138321643574,1.9850036621093068,-8.880343893299084,12.850351217517698,-3.447670115594917,7.417677439813531,-12.959550075898392,52.17391304347826,4.045325114135565,5.432673777704199,7,-4.650001525878849,-0.7500076293944744,10.949996948242244,-1.476005554199162,-1.7000122070311363,1,0.03486644541423045,-1.2127654048438465,274.60000610351557,-1.083325386077729,269.0,1.2372925190476676,266.20001220703125,0.03486644541423045
8987,2023-07-05,270.0,271.20001220703125,267.10000610351557,268.0,4923717.0,0.0014836568524811966,-1.1579048812219574,-0.7692289634611379,47.54098770728358,43.247422120962455,-5.056517051594142,-2.672831202738962,6.965239863603415,-0.1478284144693589,14.882676650343448,4.100006103515682,-5.679042416023265,2.7849975585937727,-7.006566825708035,12.57656194289558,-2.1107846335571026,7.680779750744648,-12.621161969346872,47.422683655812456,4.547480926714009,4.895782192150894,7,-5.049995422363281,-1.1500015258789062,9.824996948242188,-1.8759994506835938,-1.5,2,0.020740763346353885,-1.053329264338415,269.60000610351557,-1.2127654048438465,274.60000610351557,-1.083325386077729,269.0,0.020740763346353885
8988,2023-07-06,268.79998779296875,270.10000610351557,267.7659912109375,270.10000610351557,5434518.0,-0.0044444896556713465,2.59074156670367,-0.6500091552734091,48.84209809448114,46.05086511911469,-2.347586427555541,-1.444493522147468,7.956417809801621,1.1251375527987193,14.578486260867788,2.334014892578068,-5.277760721228901,1.5199859619140739,-8.296771340939074,11.336743264767222,-3.3883926895125,6.428364613340648,-10.71230303940115,35.05143935818765,-7.135909488804522,4.90837865142657,7,-2.8999786376953125,0.05001068115234375,9.475006103515625,-0.6759872436523438,-2.399993896484318,3,0.00892866266017478,-1.1579048812219574,270.0,-1.053329264338415,269.60000610351557,-1.2127654048438465,274.60000610351557,0.00892866266017478
8989,2023-07-07,270.5,270.5,266.0,267.10000610351557,3661099.0,0.00632445046218022,1.6470635754099685,-2.6153430831711244,55.333319769965286,48.784517689030785,-2.193236097026727,-3.0238863457466323,6.063019922244621,-0.4082658839733426,13.858578193002218,4.5,-4.171644486146931,3.0449981689453125,-6.874986189196363,12.964982527086988,-1.914994010125497,8.004990348016122,-11.73182239243448,49.45051628329715,2.499138593432221,4.959992179070838,7,-2.149993896484432,-1.6500015258789062,7.224998474121094,-2.3759994506835938,-4.0,4,0.005545286506469571,2.59074156670367,268.79998779296875,-1.1579048812219574,270.0,-1.053329264338415,269.60000610351557,0.005545286506469571
8990,2023-07-10,267.89999389648443,270.5,267.5,268.60000610351557,4516835.0,-0.009611852508375485,-3.0,-0.20588631284160352,54.84580890750424,51.2030641585526,1.1553355541200858,-0.6045151856083635,8.325832118372489,2.336937951929258,13.706843491675475,3.0,-2.3183519191410937,0.5399917602539404,-9.32165629085614,10.40163981136402,-4.390832265301071,5.470815785808952,-8.478543149080906,25.578777408475045,-24.728202758052472,4.930824025555036,7,1.4500122070311363,0.9500045776366619,9.300003051757756,0.2240066528319744,-3.0,0,0.009331840451500595,1.6470635754099685,270.5,2.59074156670367,268.79998779296875,-1.1579048812219574,270.0,0.009331840451500595
8991,2023-07-11,267.20001220703125,268.10000610351557,265.89999389648443,268.10000610351557,3097940.0,-0.002612846977979588,3.88894917093387,1.2856831458716071,58.31382804230734,51.48878856188215,2.5113288453064797,-0.25633770732599714,8.989465077373723,3.112459358183173,13.690670546816358,2.2000122070311363,-0.4266971661132857,0.05500946044924149,-9.612178728833385,9.722197649731868,-4.7785846341921,4.888603555090583,-7.151419245383238,24.52856262703537,-30.486416424395827,4.833594094641318,7,3.04998779296875,1.6499862670898438,9.874984741210938,0.9239883422851562,-1.20001220703125,1,0.005613772198624689,-3.0,267.89999389648443,1.6470635754099685,270.5,2.59074156670367,268.79998779296875,0.005613772198624689
8992,2023-07-12,269.10000610351557,270.0,266.89999389648443,266.89999389648443,4662751.0,0.007110755275760106,-1.8181717297823106,-2.4444745854667804,63.65796516499807,53.11580771732898,0.2452020156493404,-2.555112820228885,7.000304288436212,1.287046433097487,13.711165561716076,3.100006103515568,0.8969141580918176,2.1250030517577443,-7.261179964614712,11.5111860681302,-2.568088456428484,6.818094559943972,-8.449356616192858,69.56539045862391,8.618128274207173,4.693091508186226,7,1.1499938964844318,-0.2500076293944744,7.974990844726619,-0.9760055541991619,-6.300018310546818,2,-0.0044593540684259025,3.88894917093387,267.20001220703125,-3.0,267.89999389648443,1.6470635754099685,270.5,-0.0044593540684259025
8993,2023-07-13,273.29998779296875,273.70001220703125,268.20001220703125,268.89999389648443,3185420.0,0.0156075124273225,1.1153672349540773,1.9999861284506255,67.53811375951602,55.1739544943889,-3.175692865646454,-7.045435248254421,2.532455984853925,-2.8067871862616016,13.891076646694552,5.5,2.2291652304539866,6.2799850463867415,-3.2236038274127736,15.783573920186257,1.5281906094869555,11.031779483286527,-12.071364040998333,94.87149391019241,27.034155583056688,4.751794436899769,7,-2.79998779296875,-8.349983215332031,4.375007629394531,-0.79998779296875,-11.29998779296875,3,-0.01756307357249076,-1.8181717297823106,269.10000610351557,3.88894917093387,267.20001220703125,-3.0,267.89999389648443,-0.01756307357249076
8994,2023-07-14,274.0,275.10000610351557,272.79998779296875,273.20001220703125,5333766.0,0.0025613327416666998,-1.8749570856379225,0.18181565970079094,62.656651188617765,56.19323181379026,-3.4552214294412806,-7.823659193649121,1.6252164018358144,-3.389116388158527,13.56518883843489,2.300018310546818,2.0270418826759737,6.774996948242176,-3.1573740219185424,16.707367918402895,1.8088114631618168,11.741182433322535,-12.216520953967802,88.04342778290136,21.270959527479576,4.966185485080368,7,-3.5,-9.049995422363281,2.8250045776367188,-1.5,-13.5,4,-0.027737248552976546,1.1153672349540773,273.29998779296875,-1.8181717297823106,269.10000610351557,3.88894917093387,267.20001220703125,-0.027737248552976546
8995,2023-07-17,271.0,274.06399536132807,270.70001220703125,274.0,3145805.0,-0.010948905109489093,1.1508907490878288,-3.7500572213321126,57.482175114459125,57.356771972125834,-1.1394057809278024,-4.644357424827604,4.378856184159133,-0.2781031088714485,12.945640640950762,3.363983154296818,2.478604482325011,3.5099975585937386,-6.533250799589155,13.553245916776632,-1.5116266204977364,8.531621737685214,-8.68385987166846,55.43477539755733,-8.261821904743705,5.02162417909146,7,-0.5,-6.049995422363281,4.525001525878906,1.5,-13.29998779296875,0,-0.016605166051660514,-1.8749570856379225,274.0,1.1153672349540773,273.29998779296875,-1.8181717297823106,269.10000610351557,-0.016605166051660514
8996,2023-07-18,277.0,277.39999389648443,269.39999389648443,271.29998779296875,4739672.0,0.022140221402213944,1.4615384615384184,-1.9000040690104167,56.55339356360297,58.35815040060577,-6.68201288568963,-10.098889688071495,-1.9866184832790168,-6.113509619780302,12.033022959557321,8.0,2.9101010781752734,8.834997558593727,-1.8718611640509266,19.54185628123838,3.481568197271372,14.188426919916083,-14.17250523266108,96.19053431919589,34.610814156799904,5.353429361322327,7,-5.350006103515568,-10.900001525878906,-1.4749984741210938,-4.5,-19.29998779296875,1,-0.043682332503666266,1.1508907490878288,271.0,-1.8749570856379225,274.0,1.1153672349540773,273.29998779296875,-0.043682332503666266
8997,2023-07-19,283.1000061035156,285.1000061035156,278.29998779296875,278.29998779296875,11626335.0,0.022021682684171928,-1.8333301544310718,0.8421066720920023,70.1670600934173,60.7275906227098,-11.989152305648474,-15.164960034893852,-8.462899755105127,-12.014973148064087,11.14915274050707,8.100006103515625,2.8494424475484834,13.785003662109375,1.8546347962039818,25.71537252801477,7.819819229156678,19.75018809506207,-19.39816138842798,88.16567619935029,25.608895392872412,5.9651844329527,7,-7.600006103515625,-13.150001525878906,-7.575004577636719,-8.050003051757812,-24.500000000000057,2,-0.06040270482107657,1.4615384615384184,277.0,1.1508907490878288,271.0,-1.8749570856379225,274.0,-0.06040270482107657
8998,2023-07-20,285.5,290.1000061035156,283.16400146484375,283.6000061035156,5260330.0,0.008477548020987324,-4.004326621382097,0.39583055179385457,69.87951807228916,62.34383487852355,-13.154460458961694,-16.198068828171643,-11.077192003923187,-14.211630177470113,9.901782713087467,7.0,3.630854466944129,14.789997863769543,2.1252718408652527,27.454723886673833,8.457634852317426,21.12236087522166,-20.086302373838123,77.77776139690809,16.147444421921264,6.332363011452139,7,-7.5,-13.049995422363281,-9.974998474121094,-8.800003051757812,-23.600006103515568,3,-0.07950967498084505,-1.8333301544310718,283.1000061035156,1.4615384615384184,277.0,1.1508907490878288,271.0,-0.07950967498084505
8999,2023-07-21,284.0,287.29998779296875,282.75201416015625,285.6000061035156,2318755.0,-0.005253940455341555,-1.220702295536333,-0.8421111807128286,62.56683881085877,63.20172709000739,-10.659008984729496,-13.267570660706156,-9.881037702356934,-12.505371034491418,8.473418118450585,4.5479736328125,4.390180989349801,11.949998474121116,-0.3623389662297427,24.262335914471976,5.7938297539456585,18.106167194296575,-16.117671526102754,70.5313888585842,12.73725065352545,6.15616872017544,7,-6.0,-11.549995422363281,-8.474998474121094,-7.100006103515625,-16.899993896484432,4,-0.07746478873239437,-4.004326621382097,285.5,-1.8333301544310718,283.1000061035156,1.4615384615384184,277.0,-0.07746478873239437
9000,2023-07-24,282.5,284.20001220703125,280.385009765625,282.8999938964844,2926492.0,-0.005281690140845119,1.5433090890595595,0.2499952316466078,69.0265430959594,64.39202876263539,-7.677583671175569,-10.859425930541647,-8.773054014132413,-10.936671149214703,7.985295714211471,3.81500244140625,5.2018893303682034,9.519998168945335,-3.0082997816642774,22.048296119554948,3.255849193640529,15.784147144250142,-12.395903763140893,63.28501632026031,4.582502319697639,6.2641489753048205,7,-4.0,-10.049995422363281,-6.974998474121094,-4.9499969482421875,-14.79998779296875,0,-0.07787610619469032,-1.220702295536333,284.0,-4.004326621382097,285.5,-1.8333301544310718,283.1000061035156,-0.07787610619469032
9001,2023-07-25,280.70001220703125,283.79998779296875,279.60000610351557,283.29998779296875,3083953.0,-0.006371638205199148,1.3333389847750476,6.500038147554742,65.15582989686266,64.55845817728702,-4.2032526581964476,-8.220781978572973,-7.3360532110434065,-9.029851411203254,7.838978052518473,4.199981689453182,5.54726424987507,6.920010375976574,-5.424108337361417,19.264129089314565,0.7479510193076067,13.092069732645541,-8.59632498350652,20.339158388570926,-38.14648706852438,6.172059356668994,7,-1.5500030517578125,-8.250007629394531,-5.175010681152344,-3.1500091552734375,-10.600006103515682,1,-0.08193800854927025,1.5433090890595595,282.5,-1.220702295536333,284.0,-4.004326621382097,285.5,-0.08193800854927025
9002,2023-07-26,286.29998779296875,286.29998779296875,280.60000610351557,280.70001220703125,2910814.0,0.019950036845054475,1.0357166212534263,-2.1538569885910137,72.04032937501154,65.05870435678652,-7.942019750194731,-13.347329999335614,-13.176951744492385,-14.451025341492993,9.038982093532779,5.699981689453182,6.3282253845685545,11.784986877441384,-1.7095360768113892,25.279509831694156,5.037725400315026,18.53224835456774,-12.396668681444908,63.809349423363294,2.261968693813266,6.747261477126384,7,-6.54998779296875,-13.849983215332031,-13.92498779296875,-9.79998779296875,-16.0,2,-0.09989513379448312,1.3333389847750476,280.70001220703125,1.5433090890595595,282.5,-1.220702295536333,284.0,-0.09989513379448312
9003,2023-07-27,285.3999938964844,290.20001220703125,284.70001220703125,286.3999938964844,3298163.0,-0.0031435345262228465,-3.5834032705170267,-0.17857220708446866,69.15169616050548,65.7803760203296,-5.749791101104734,-11.52611978909107,-12.462382292554594,-13.369261218207612,10.467135496373206,5.5,7.0856441334690885,9.924993896484352,-3.808540026020637,23.65852781898934,3.0582269352318576,16.791760857736847,-9.877006085761366,54.71683446526636,-8.015345613401593,6.866766961252498,7,-5.5999908447265625,-12.899986267089844,-14.874984741210938,-10.04998779296875,-16.799987792968807,3,-0.09390325285952617,1.0357166212534263,286.29998779296875,1.3333389847750476,280.70001220703125,1.5433090890595595,282.5,-0.09390325285952617
9004,2023-07-28,282.6000061035156,285.70001220703125,280.89999389648443,284.29998779296875,2136509.0,-0.009810749309210998,1.1333270038044736,1.699981689453125,68.798010655419,67.03769108043625,-1.7898213987567715,-8.068698970362448,-9.86805913673686,-10.385972474893379,11.669314751579993,4.800018310546818,7.464611002178231,6.445005798339821,-7.285401181308316,20.175412777987958,-0.42019769148424757,13.31020928816389,-5.315775365235652,28.301870496141063,-37.51354665191067,6.865203489824066,7,-2.8000030517578125,-10.099998474121094,-14.900009155273438,-9.350006103515625,-17.200012207031193,4,-0.07324844925675211,-3.5834032705170267,285.3999938964844,1.0357166212534263,286.29998779296875,1.3333389847750476,280.70001220703125,-0.07324844925675211
9005,2023-07-31,277.39999389648443,285.385986328125,276.60000610351557,281.29998779296875,5247687.0,-0.018400608969295074,-2.1949196273505147,2.2941387667174964,61.69724144544319,67.60922973397405,4.932171891458893,-2.791273269695523,-4.880348657866932,-5.050197000749733,11.967119206388055,8.785980224609432,7.177367400201206,1.1049942016601904,-12.615749722243152,14.825738125563532,-5.755377760291481,7.965366163611861,12.800018310546818,5.882260543707125,-62.4641526763799,6.860371961951662,7,6.000015258789006,-3.949981689453182,-10.049995422363338,-4.499992370605526,-11.899993896484432,0,-0.0371304542883748,1.1333270038044736,282.6000061035156,-3.5834032705170267,285.3999938964844,1.0357166212534263,286.29998779296875,-0.0371304542883748
9006,2023-08-01,279.0,280.5,276.29998779296875,277.39999389648443,3361428.0,0.005767866397692334,-1.210522088998466,-0.4102586173167878,61.431874901769326,66.63865360156872,4.074139965874167,-3.8482493950717753,-6.594622688939467,-6.467032849785255,12.514510989381467,4.20001220703125,7.283358374180409,2.2350006103515625,-11.160249599456279,15.630250820159404,-4.462624494552358,8.932625715255483,10.928012084960926,19.424514134663518,-46.7531630055495,6.697625104903907,8,4.25,-3.0999908447265625,-12.199996948242188,-6.099998474121094,-14.399993896484432,1,-0.04050174836189513,-2.1949196273505147,277.39999389648443,1.1333270038044736,282.6000061035156,-3.5834032705170267,285.3999938964844,-0.04050174836189513
9007,2023-08-02,275.60000610351557,278.5,274.5,276.0,2890131.0,-0.01218635805191548,-2.076915853844619,-0.2499952316466522,52.70590583776549,64.73047446439942,7.038557772371632,-0.007595467448197724,-3.3378659315996515,-2.9097634912234867,13.225098142279268,4.5,7.829958879847879,-1.4449935913086733,-14.473944739204796,11.58395755658745,-7.959469165256735,5.069481982639388,13.782885009765664,7.006402855043198,-53.247329129701846,6.514475573948068,8,6.750000000000057,1.3000030517578693,-8.850006103515568,-2.700004577636662,-8.700012207031136,2,-0.019956458193742588,-1.210522088998466,279.0,-2.1949196273505147,277.39999389648443,1.1333270038044736,282.6000061035156,-0.019956458193742588
9008,2023-08-03,271.20001220703125,275.79998779296875,269.89999389648443,275.10000610351557,6618843.0,-0.015965144408711218,1.2264307389343883,9.750133516440068,46.96970697809601,62.99745981631467,10.277576470178872,4.8290070428028,0.8357953404958494,1.6426770951336493,13.745805484239238,5.899993896484318,7.923216126445993,-5.964988708496094,-18.715428120359206,6.785450703367019,-12.34020841442765,0.41023099743546254,17.289905439453094,8.227954455464339,-46.5066463870604,6.375219705931559,8,8.849990844726562,6.5999908447265625,-4.45001220703125,1.6999893188476562,-2.100006103515682,3,-0.003318673943773387,-2.076915853844619,275.60000610351557,-1.210522088998466,279.0,-2.1949196273505147,277.39999389648443,-0.003318673943773387
9009,2023-08-04,272.0,273.0,269.5989990234375,270.60000610351557,2974226.0,0.002949807363423096,1.0005924011094056,-0.35897335576511236,51.13636521268701,61.00966227372886,8.489099126644703,4.371274905253017,-0.06339193058340697,1.0412534227378956,14.422001593854162,3.4010009765625,6.835888438953589,-5.240000915527332,-17.842152752938034,7.362150921883369,-11.541076834232683,1.0610750031780185,15.002723746484378,15.208734448336388,-37.80818487975344,6.301075918705341,8,7.899505615234375,5.8000030517578125,-5.620750427246094,0.9000015258789062,0.79998779296875,4,-0.012499977560604503,1.2264307389343883,271.20001220703125,-2.076915853844619,275.60000610351557,-1.210522088998466,279.0,-0.012499977560604503
9010,2023-08-07,270.39999389648443,273.5,268.89999389648443,271.5,3853918.0,-0.005882375380571903,-1.2439020759365877,-0.7857220708446141,41.666647400492174,58.399753107465465,9.15496040825758,6.501513868900076,1.420001194636427,2.92514506287705,15.17634538802807,4.600006103515568,5.461167279850997,-6.9650070190429005,-19.221949729087612,5.291935691001811,-13.093478374065228,-0.8365356640205732,14.862357377695275,12.931027678902693,-33.19440825745455,6.128471355022351,8,9.15000915527338,7.650009155273381,-4.020744323730526,2.5000076293944744,3.2000122070311363,0,-0.018491124677739945,1.0005924011094056,272.0,1.2264307389343883,271.20001220703125,-2.076915853844619,275.60000610351557,-0.018491124677739945
9011,2023-08-08,268.70001220703125,271.5,267.70001220703125,269.60000610351557,2714726.0,-0.006286914673910737,-1.6206867521862207,0.8181717297822073,29.545417107741955,53.67809618887996,10.02831783845096,8.76923701816952,3.094044386885912,4.855704162920233,15.73868983047616,3.79998779296875,4.494218194397035,-8.739988708496071,-20.750927544773333,3.270950127781191,-14.74545812663473,-2.7345192903574116,14.598856181825,9.25926972483286,-30.245128406561037,6.005469418138636,8,10.25,9.349990844726562,-1.8000106811523438,4.199989318847656,7.5,1,-0.011909237296817365,-1.2439020759365877,270.39999389648443,1.0005924011094056,272.0,1.2264307389343883,271.20001220703125,-0.011909237296817365
9012,2023-08-09,267.89999389648443,270.89999389648443,267.87899780273443,270.20001220703125,4760100.0,-0.002977366111656221,-1.5798313852730492,2.555593231833539,23.809471908795842,48.64007127202334,8.877366548258294,9.986770805006756,3.887307054165433,5.949454091239886,16.718921283846733,3.02099609375,3.3073049016580853,-9.480006408691338,-21.676915548701686,2.71690273131901,-15.578460978696512,-3.381551838686164,13.215034626916292,2.4689171878539153,-30.864250440487847,6.098454570005184,8,8.800018310546818,10.15000915527338,-0.9999923706055256,5.000007629394474,11.700012207031136,2,-0.012317983830354096,-1.6206867521862207,268.70001220703125,-1.2439020759365877,270.39999389648443,1.0005924011094056,272.0,-0.012317983830354096
9013,2023-08-10,268.5,270.29998779296875,266.4429931640625,269.10000610351557,3950565.0,0.002239664491173521,1.5713559097891214,0.2608701421046164,26.29965879990128,43.91803217696581,6.289388423084802,9.495566307301544,3.2164553078739573,5.6272967223601995,17.199797288058534,3.85699462890625,2.315414098641213,-8.640000915527366,-21.352926156651506,4.072924325596773,-14.996463536089436,-2.2835382949652967,10.736926239108982,29.1484319593157,0.4990841431547679,6.3564626205620804,8,7.41448974609375,9.550003051757812,-1.5999984741210938,4.400001525878906,7.70001220703125,3,-0.005959054389257257,-1.5798313852730492,267.89999389648443,-1.6206867521862207,268.70001220703125,-1.2439020759365877,270.39999389648443,-0.005959054389257257
9014,2023-08-11,266.39999389648443,269.79998779296875,265.89999389648443,267.60000610351557,4293946.0,-0.00782125178218085,-2.5454293244556734,2.0,25.825785645355836,39.93231486584499,6.537218843247786,11.591297305537239,5.035996286737884,8.080386839654182,17.495192444128033,3.899993896484318,0.30563295194536977,-10.360006713867108,-23.895829472025866,3.1758160442916505,-17.127918092946516,-3.5920953347877003,10.789903050617113,6.578942084911127,-16.95850290000361,6.767911379079388,8,6.800003051757756,11.65000915527338,0.9750099182128338,6.500007629394474,9.100006103515568,4,0.010135181189532272,1.5713559097891214,268.5,-1.5798313852730492,267.89999389648443,-1.6206867521862207,268.70001220703125,0.010135181189532272
9015,2023-08-14,266.5,267.29998779296875,264.70001220703125,266.79998779296875,3792402.0,0.00037539829507071687,3.0,0.24998728447182064,27.531608895687498,36.16561864294701,5.284131746348692,11.738727511368097,4.725051379922377,8.296116175040652,18.328797799321066,2.5999755859375,-1.6455968393590865,-10.035000610351574,-24.11271999622062,4.042718775517471,-17.073860303286096,-2.9961409174170512,8.657714397990446,26.470456238611984,2.424001867948892,7.03885969293451,8,5.100006103515625,10.95001220703125,2.1000022888183594,6.400001525878906,10.399993896484432,0,0.02363972905429179,-2.5454293244556734,266.39999389648443,1.5713559097891214,268.5,-1.5798313852730492,267.89999389648443,0.02363972905429179
9016,2023-08-15,264.89999389648443,266.70001220703125,262.70001220703125,263.29998779296875,2416636.0,-0.006003775247713228,-1.8571864543482763,-5.3335707019330485,11.231903688313423,31.557396181896777,5.222967088442829,13.055093760914417,5.994463604953239,10.036507538283047,18.745022120661996,4.0,-3.5810140043857928,-11.03000640869135,-26.033178137739128,3.973165320356429,-18.53159227321521,-3.5284205441674885,8.166180063314187,26.82910490254873,7.489667589908038,7.501585864523884,8,4.350006103515568,11.550018310546818,4.2000083923339275,8.000007629394474,9.700012207031136,1,0.03284262894483447,3.0,266.5,-2.5454293244556734,266.39999389648443,1.5713559097891214,268.5,0.03284262894483447
9017,2023-08-16,266.0,267.39999389648443,264.60000610351557,265.10000610351557,3803630.0,0.004152533517782553,-1.9473650395926128,0.5624940395582753,15.107947628357053,28.01720069859245,2.92565689439283,11.181599027474363,4.608515559211924,9.055967235139406,18.009245031763513,2.7999877929688637,-4.958288744907122,-9.074999999999989,-24.305007994256073,6.155007994256096,-16.69000399712803,-1.4599960028719465,4.992941609245122,43.42103149745418,27.376953432248623,7.6150039971280306,8,2.100006103515625,10.45001220703125,3.549999237060547,6.900001525878906,6.899993896484432,2,0.03834591055274905,-1.8571864543482763,264.89999389648443,3.0,266.5,-2.5454293244556734,266.39999389648443,0.03834591055274905
9018,2023-08-17,262.79998779296875,268.10000610351557,261.9769897460937,265.79998779296875,2740986.0,-0.01203012107906487,-1.6358250131370873,-3.333355939099854,14.893637743909721,23.990230979839417,5.373946890449872,13.274370638584742,7.818004070708071,12.38359770348086,16.81126468997173,6.123016357421875,-6.641487696031561,-11.140011596679699,-26.48178946402487,4.201766270665473,-18.810900530352285,-3.469122663007113,6.534367935833586,10.520238429610862,-3.8091779390846927,7.670888933672594,8,4.938507080078125,13.28851318359375,6.750011444091797,10.100013732910156,6.600006103515682,3,0.06392701328350792,-1.9473650395926128,266.0,-1.8571864543482763,264.89999389648443,3.0,266.5,0.06392701328350792
9019,2023-08-18,262.0,262.79998779296875,260.29998779296875,262.0,4994608.0,-0.003044093721948582,2.125047684443427,-0.0,17.64709653676978,21.321391994981376,5.147583949695786,13.008625001812447,8.634486581512476,13.363732494093085,15.736112651178521,2.5,-7.745717050324117,-10.839999389648426,-26.299067086509524,4.619068307212672,-18.569533238078975,-3.110465541217877,6.100006103515568,21.7949771314328,6.132796727026255,7.729533848430543,8,3.899993896484375,13.25,5.725002288818359,10.900001525878906,-0.29998779296875,4,0.05419851987416502,-1.6358250131370873,262.79998779296875,-1.9473650395926128,266.0,-1.8571864543482763,264.89999389648443,0.05419851987416502
9020,2023-08-21,260.5,263.69900512695307,259.60000610351557,262.60000610351557,2708220.0,-0.005725190839694694,-1.1020540709729816,-100.0,10.970484237742838,19.257510564981477,5.694416163816413,13.466359877144328,10.043625468096252,15.001858517990968,15.0373967796809,4.0989990234375,-8.326647508865165,-11.23999938964846,-26.933968394944714,4.453969615647793,-19.086983892296587,-3.3930148870003336,7.600006103515568,10.588163488052139,-4.408163945441592,7.846984502648132,8,4.75,14.400009155273438,7.225002288818359,12.400001525878906,-7.899993896484403,0,0.05758157389635321,2.125047684443427,262.0,-1.6358250131370873,262.79998779296875,-1.9473650395926128,266.0,0.05758157389635321
9021,2023-08-22,257.70001220703125,262.6220092773437,257.70001220703125,260.39999389648443,2256927.0,-0.010748513600647769,-2.6459484814575776,1.2857018295962137,11.255434703628936,17.862617542185156,7.565562032293371,15.236057096750528,12.663537826135325,17.86920780458354,14.582693974468434,4.921997070312443,-9.351334976355872,-12.889987182617176,-29.17894088434963,3.3989665191152767,-21.034464033483403,-4.74551033175095,8.69999389648433,0.0,-15.345766533606099,8.144476850866234,8,6.29998779296875,16.25,10.02499008178711,15.199989318847656,-7.4000091552734375,1,0.07450516406661367,-1.1020540709729816,260.5,2.125047684443427,262.0,-1.6358250131370873,262.79998779296875,0.07450516406661367
9022,2023-08-23,257.70001220703125,259.60000610351557,256.89999389648443,258.20001220703125,4079325.0,0.0,-1.5713953555962759,0.1851864410611108,13.90376687849377,16.485296217584317,6.667719140717452,13.685206558707137,12.447511704730346,17.88935171922776,13.824031701925627,2.7000122070311363,-9.871259800060159,-11.459988403320324,-26.943546161702045,4.023569355061426,-19.201767282511184,-3.7182095241294633,6.959995117187475,7.143012844616216,-8.727069002072335,7.741778879190869,8,5.6499786376953125,15.849990844726562,11.174983978271484,15.199989318847656,-4.9000091552734375,2,0.06558010514530821,-2.6459484814575776,257.70001220703125,-1.1020540709729816,260.5,2.125047684443427,262.0,0.06558010514530821
9023,2023-08-24,258.60000610351557,261.60000610351557,258.60000610351557,259.29998779296875,2055637.0,0.0034924092116894734,-7.571652788070282,1.3999633789063637,14.361753070827405,15.21151482041449,4.711157282663407,11.251341370650096,11.340719692771984,16.88879879826038,12.363315486709286,3.899993896484318,-9.815320244935947,-9.21999511718758,-23.366832582907193,4.9268423485320625,-16.293413850047386,-2.1465763843277728,4.5079985351562755,25.003815252029803,8.676228044929665,7.073418732859818,8,3.899993896484432,14.949996948242244,14.124996185302791,14.299995422363338,-10.800003051757756,3,0.05529770864446415,-1.5713953555962759,257.70001220703125,-2.6459484814575776,257.70001220703125,-1.1020540709729816,260.5,0.05529770864446415
9024,2023-08-25,261.89999389648443,263.29998779296875,258.5679931640625,259.39999389648443,5423341.0,0.012760973376187312,-1.2728112220218368,-3.5715219950295745,29.2682926829266,15.40447968566328,0.7886512092742919,6.662643799442492,7.948611004387601,13.45851890759269,11.487410679408109,4.73199462890625,-9.450168368641528,-4.885006713867142,-17.415434655913543,7.645421228179288,-11.150220684890371,1.380207257156087,-5.0,73.54010503164538,54.43723385729204,6.265213971023212,8,0.6000061035155682,11.65000915527338,13.325008392333928,11.000007629394474,-13.500000000000028,4,0.02863688497436301,-7.571652788070282,258.60000610351557,-1.5713953555962759,257.70001220703125,-2.6459484814575776,257.70001220703125,0.02863688497436301
9025,2023-08-29,267.10000610351557,267.10000610351557,261.29998779296875,263.29998779296875,16382413.0,0.019854953525071162,2.052626506798221,1.5200073242187273,46.66665818957223,19.341674630247592,-4.82466461752756,0.6866208865280328,2.8504018431246436,8.177887254765494,11.07786679321586,5.800018310546818,-9.15028048969765,0.8300048828124318,-10.667563505610644,12.327573271235508,-4.918779311399078,6.5787890770239414,-10.072012329101426,100.0,76.36163833631295,5.748784194211538,8,-4.600006103515568,6.449996948242244,8.124996185302791,5.799995422363338,-12.999999999999972,1,-0.020217123822870775,-1.2728112220218368,261.89999389648443,-7.571652788070282,258.60000610351557,-1.5713953555962759,257.70001220703125,-0.020217123822870775
9026,2023-08-30,267.70001220703125,268.79998779296875,266.60000610351557,267.0,8673653.0,0.0022463724814860697,-1.9333089192706867,0.1842128510508464,49.57987072353519,23.171888307489606,-5.5716361438826425,-0.8467725468991603,2.432193686939968,7.544640068649528,10.653692102886891,2.199981689453182,-8.644480550504852,1.9950103759765625,-7.862174562350219,11.852195314303316,-2.9335820931868284,6.923602845139953,-10.26913793945306,90.75650294020342,61.77838458088447,4.928592469163378,8,-4.8500213623046875,5.8499908447265625,7.774990081787109,5.199989318847656,-11.300018310546818,2,-0.05640644533044603,2.052626506798221,267.10000610351557,-1.2728112220218368,261.89999389648443,-7.571652788070282,258.60000610351557,-0.05640644533044603
9027,2023-08-31,270.10000610351557,273.5,267.79998779296875,267.79998779296875,20378928.0,0.008965236410330313,-3.9564928947682674,3.2856831458713986,53.12501117586815,27.41981868881832,-8.190166136628648,-3.8788080484054603,0.3552428913718586,5.155360952072272,10.863678068741587,5.79998779296875,-8.196834118191646,4.670004272460858,-4.290986084199062,13.630994629120778,0.18950909413086947,9.150499450790846,-11.986985024413968,77.23016113077634,46.27945424176265,4.480495178329966,8,-4.900009155273381,3.4499969482422443,5.70000076293951,2.799995422363338,-16.200012207031165,3,-0.07330619253732795,-1.9333089192706867,267.70001220703125,2.052626506798221,267.10000610351557,-1.2728112220218368,261.89999389648443,-0.07330619253732795
9028,2023-09-01,270.29998779296875,273.0,270.0,270.89999389648443,4457005.0,0.0007403986854281897,-4.0000762951094835,-0.2608701421046658,58.227841581455536,31.928790360450073,-8.062220844066076,-4.373928099534794,0.5678833592285173,4.96097894282309,11.739077851358557,3.0,-7.151536299453369,4.91498718261721,-3.9323156493292117,13.762290014563632,0.49133576664399925,9.338638598590421,-10.956008400195287,78.56944319547428,42.69614103729204,4.423651415973199,9,-5.0999908447265625,3.2500152587890625,5.800014495849609,2.6000137329101562,-19.699981689453153,4,-0.06474282475593274,-3.9564928947682674,270.10000610351557,-1.9333089192706867,267.70001220703125,2.052626506798221,267.10000610351557,-0.06474282475593274
9029,2023-09-04,268.60000610351557,272.20001220703125,267.70001220703125,271.70001220703125,3044106.0,-0.0062892407185576316,1.1951186834289798,5.166624281572262,54.1502166992951,36.72653841173366,-5.953664685691365,-3.100700173815028,2.682135616941707,6.557735821235951,12.425680658599521,4.5,-6.318316494583883,3.385005187988213,-5.04807741780985,11.818087793786276,-0.8315361149108185,7.6015464908872445,-8.123545062163998,59.83615578957854,21.83270884887341,4.216541302899035,9,-3.4000091552733807,2.6999969482422443,7.549999237060604,3.900001525878963,-11.399993896484318,0,-0.07743857996690306,-4.0000762951094835,270.29998779296875,-3.9564928947682674,270.10000610351557,-1.9333089192706867,267.70001220703125,-0.07743857996690306
9030,2023-09-05,265.39999389648443,267.5,261.20001220703125,266.89999389648443,6270824.0,-0.011913671386134972,3.666636525985232,0.48387001506186295,50.92936929496357,41.13475336632639,-2.218826386655792,-0.3103958502101136,6.051781851430803,9.625286956994273,13.129115760897694,7.399993896484318,-5.260948079606408,0.4349929809570767,-7.639727295279329,8.509713257193482,-3.6023671571611544,4.472353119075308,8.100006103515568,34.1462264853148,-5.05297240884606,4.037360138118215,9,-0.19999694824224434,5.742996215820256,10.75001144409174,7.100013732910099,-7.299987792968864,1,-0.06405425919727281,1.1951186834289798,268.60000610351557,-4.0000762951094835,270.29998779296875,-3.9564928947682674,270.10000610351557,-0.06405425919727281
9031,2023-09-06,265.5,266.29998779296875,263.0,264.39999389648443,2547106.0,0.00037681275740553133,1.4444519797000215,-0.7333374023437121,49.034747669938376,45.03819567648691,-1.2248551487522832,-0.6982294892609957,6.100278414033369,9.41920040232253,13.663738986007367,3.29998779296875,-4.364792569091321,0.6949996948242188,-7.192754592729784,8.582753982378222,-3.2488774489527827,4.63887683860122,7.754000244140627,34.959285044386995,-3.552794321557748,3.943877143776993,9,0.53399658203125,3.1999969482421875,12.925010681152344,7.000007629394531,-6.29998779296875,2,-0.04293783011858532,3.666636525985232,265.39999389648443,1.1951186834289798,268.60000610351557,-4.0000762951094835,270.29998779296875,-0.04293783011858532
9032,2023-09-07,264.60000610351557,267.10000610351557,263.20001220703125,264.5,3665906.0,-0.0033898075197154043,-1.8889039594000008,0.09091413510884469,53.813606992162285,49.42173500107967,0.8457752804687857,-0.0612803673428175,6.9189373133867775,10.237141449751903,14.165611512085881,3.899993896484318,-3.1255885994381742,-0.03999481201179833,-7.79204327337402,7.712053649350423,-3.9160190426929375,3.836029418669341,8.412914379882864,28.813537404761302,-12.69241886533938,3.8760242306811135,9,1.4339904785156818,3.0999908447266193,14.97499847412115,7.900001525878963,-8.200012207031136,3,-0.030990219266371355,1.4444519797000215,265.5,3.666636525985232,265.39999389648443,1.1951186834289798,268.60000610351557,-0.030990219266371355
9033,2023-09-08,266.89999389648443,267.0,263.10000610351557,263.10000610351557,2419987.0,0.008692319500813062,-1.052634960407299,37.997558742775254,59.76096537888699,52.80980974507527,-0.1710305470799085,-2.621698477784321,4.736748208112033,7.824530611349644,14.443044468080846,3.899993896484432,-1.5653535424597749,2.3399932861328807,-5.276162496011693,9.956149068277455,-1.4680846049394063,6.148071177205168,5.876668421386682,51.81801535866529,7.4957681791269195,3.808077891072296,9,0.45001220703119316,-0.5500030517578693,12.7250137329101,5.600013732910099,-11.399993896484432,4,-0.04870738215543757,-1.8889039594000008,264.60000610351557,1.4444519797000215,265.5,3.666636525985232,265.39999389648443,-0.04870738215543757
9034,2023-09-11,269.10000610351557,270.39999389648443,265.29998779296875,265.29998779296875,2489417.0,0.008242833485730294,-1.684200804696502,1.0000080309673653,66.66670609512738,55.032037290136955,-1.3883111844667155,-4.858140500557738,2.5922619910424487,5.502787852714675,14.462061352336569,5.100006103515682,-0.10779765665063223,4.40500488281242,-3.440734940798677,12.250744706423518,0.48213497100687164,8.32787479461797,3.4451232121387534,85.86966977924354,35.74027765070437,3.9228699118055363,9,-1.7499999999999432,-3.9000091552733807,9.824996948242244,3.400001525878963,-12.899993896484318,0,-0.06874767588404851,-1.052634960407299,266.89999389648443,-1.8889039594000008,264.60000610351557,1.4444519797000215,265.5,-0.06874767588404851
9035,2023-09-12,272.79998779296875,274.70001220703125,269.48300170898443,270.0,6202344.0,0.013749467133159055,-1.721456316861997,0.7368353423975568,78.27715955121933,58.22062493765741,-4.687681222515096,-8.497620476104771,-1.1885873272441927,1.6710170196834042,14.549392286244956,5.600006103515682,1.4918323793555714,7.78998718261721,-0.8286896359375078,16.40866400117193,3.4806487733398512,12.09932559189457,-11.5999755859375,83.76049203674626,26.162744346369585,4.309338409277365,9,-4.8499755859375,-6.9999847412109375,6.049766540527344,-0.29998016357421875,-18.899993896484347,1,-0.057184663797626434,-1.684200804696502,269.10000610351557,-1.052634960407299,266.89999389648443,-1.8889039594000008,264.60000610351557,-0.057184663797626434
9036,2023-09-13,273.60000610351557,275.69900512695307,272.60000610351557,274.39999389648443,2597514.0,0.002932618571647394,-1.2135803814712998,-0.2857111716621659,78.90911189310175,61.08552501735003,-5.098985525968089,-9.07786352384204,-1.9006546937891358,0.7904251297585461,14.348280173170597,3.0989990234375,2.6779091072387473,8.15500488281242,-1.2798591890965554,17.589868954721396,3.437572846857904,12.872436918766937,-12.129993896484336,83.33995407466259,18.560279226168248,4.7174320359544915,9,-5.150497436523381,-7.300506591796818,5.199996948242244,-1.099998474121037,-18.300003051757756,2,-0.05665204551982217,-1.721456316861997,272.79998779296875,-1.684200804696502,269.10000610351557,-1.052634960407299,266.89999389648443,-0.05665204551982217
9037,2023-09-14,276.20001220703125,276.20001220703125,271.5,271.89999389648443,3362362.0,0.009502946072786234,1.1860428805632244,-5.3751049057747045,80.13701565071986,63.519877691712736,-7.535106355956998,-11.462202548103505,-4.393579168954943,-1.9157715151800403,14.218255210375213,4.70001220703125,3.184914041075899,10.245010375976562,-0.3478309056375224,20.83785165759062,4.9485897351695485,15.541431016783577,-14.160840283203129,100.0,28.941872185008663,5.296420640807032,9,-7.5,-9.650009155273438,2.2999954223632812,-3.7000045776367188,-24.500015258789062,3,-0.061549599017603596,-1.2135803814712998,273.60000610351557,-1.721456316861997,272.79998779296875,-1.684200804696502,269.10000610351557,-0.061549599017603596
9038,2023-09-15,279.60000610351557,281.29998779296875,277.79998779296875,279.89999389648443,12161127.0,0.012309897705347517,1.2580822996652885,-0.06976430594099384,80.20481157210372,66.41483267758036,-10.590907459853952,-14.270715062252577,-7.606089520900696,-5.384102448416343,13.921916509402926,5.0999755859375,3.693625389880083,12.805003356933526,0.7079453610825226,24.90206135278453,6.7564743590080525,18.853532354859,-16.71118376269527,89.37511444091761,17.861315136227844,6.048528997925501,9,-8.350006103515568,-10.500015258789006,-2.224998474121037,-7.099998474121037,-24.49999999999997,4,-0.08297572138979803,1.1860428805632244,276.20001220703125,-1.2135803814712998,273.60000610351557,-1.721456316861997,272.79998779296875,-0.08297572138979803
9039,2023-09-18,276.20001220703125,282.0,275.10000610351557,279.79998779296875,11155285.0,-0.012160206803520368,-1.3793132478137522,12.000406917594638,66.54548400377766,68.14995653411526,-6.704533560436232,-10.2793749174092,-4.1090596608587475,-2.072910158420541,13.118209315408457,6.899993896484432,3.8659467117589656,8.695008850097679,-3.874708242674501,21.264725942869887,2.410150303711589,14.979867396483769,-11.838296630039054,53.66310949221862,-13.658832557982272,6.284858546386102,9,-3.70001220703125,-6.7500152587890625,0.7822341918945312,-3.7000045776367188,-23.800018310546847,0,-0.0749457324118985,1.2580822996652885,279.60000610351557,1.1860428805632244,276.20001220703125,-1.2135803814712998,273.60000610351557,-0.0749457324118985
9040,2023-09-19,275.5,278.5989990234375,274.5,276.20001220703125,4205987.0,-0.0025344394500118606,-2.0362818455139364,0.19444915397918008,64.13042516773632,69.82725403387059,-4.940741195746114,-8.85181888716761,-3.234326230290492,-1.5209598343604398,12.461765373921448,4.0989990234375,3.8786398994893148,7.244996643066429,-5.354831186212891,19.84482447234575,0.9450827284267689,13.544910557706089,-9.374455980707012,38.095238095238095,-25.17751738463646,6.299913914639656,9,-2.9499969482421875,-6.0500030517578125,0.125,-2.9999923706054688,-23.199996948242188,1,-0.07005440215233671,-1.3793132478137522,276.20001220703125,1.2580822996652885,279.60000610351557,1.1860428805632244,276.20001220703125,-0.07005440215233671
9041,2023-09-20,276.89999389648443,278.29998779296875,275.0,276.0,4213522.0,0.005081647537148681,-1.275858440232776,-1.2856831458715607,62.7819436732186,70.82373588732128,-5.0887208461487035,-9.211947661582997,-4.417162524233163,-2.905900008516653,11.447461953629388,3.29998779296875,4.188390740839225,7.684991455078205,-4.445747661694043,19.81573057185045,1.619621896692081,13.750361013464328,-9.187004279120742,51.42851329985173,-9.662382532620313,6.065369558386137,9,-4.349990844726619,-7.449996948242244,-2.3749847412109943,-4.399986267089901,-21.899993896484432,2,-0.08306247925956356,-2.0362818455139364,275.5,-1.3793132478137522,276.20001220703125,1.2580822996652885,279.60000610351557,-0.08306247925956356
9042,2023-09-21,274.60000610351557,279.5,273.20001220703125,275.70001220703125,6408876.0,-0.008306203841335846,-2.230768026918111,-1.2222372927333622,57.49132587796564,70.57155372055225,-1.3645565763679315,-5.882538352965014,-1.9835177218059243,-0.640804228820457,10.100722288560494,6.29998779296875,4.837318489370432,4.540003967285088,-6.520672935711048,15.600680870281224,-0.9903344842129513,10.070342418783127,-5.458315447888253,15.909043619389141,-41.19584858353535,5.530338451498067,9,-0.9500122070311932,-5.150009155273381,-1.7499999999999432,-2.099998474121037,-19.100006103515568,3,-0.07028405907785107,-1.275858440232776,276.89999389648443,-2.0362818455139364,275.5,-1.3793132478137522,276.20001220703125,-0.07028405907785107
9043,2023-09-22,272.89999389648443,274.60000610351557,271.29998779296875,273.10000610351557,7273368.0,-0.006190867331555272,1.0625035762650819,0.1818282702176706,57.49126474572617,69.55206023728543,1.4260215368977356,-3.221442058157095,-0.3022457560148837,0.902306205220782,9.088416898025653,3.300018310546818,5.573877416356481,2.1249923706055256,-7.582495634008978,11.83248037522003,-2.728751631701755,6.978736372912806,-2.4724723064198315,14.953311010844242,-40.079128068323016,4.853744002307256,9,2.8415069580077557,-3.4499969482422443,-0.6249847412109943,-0.3999862670899006,-16.399993896484432,4,-0.07768412393693114,-2.230768026918111,274.60000610351557,-1.275858440232776,276.89999389648443,-2.0362818455139364,275.5,-0.07768412393693114
9044,2023-09-25,269.39999389648443,273.29998779296875,268.39999389648443,272.79998779296875,5329493.0,-0.01282521098673095,1.2272730425373757,16.998931949963605,56.89655172413793,67.17643714538751,5.557478035605243,0.9162238028123397,3.1153903754764656,4.252199877975613,8.570436256418567,4.899993896484318,6.226565285999641,-1.7500076293944744,-10.551086169973132,7.051070911184183,-6.150546899683775,2.650531640894826,12.600006103515568,9.009004055261576,-46.65508295575239,4.400539270289326,9,5.800003051757756,0.05000305175775566,2.5135040283202557,3.1000137329100994,-12.100006103515682,0,-0.05308087645489534,1.0625035762650819,272.89999389648443,-2.230768026918111,274.60000610351557,-1.275858440232776,276.89999389648443,-0.05308087645489534
9045,2023-09-26,261.70001220703125,270.0,260.0,268.60000610351557,11247540.0,-0.028581966829634986,1.0618595622449654,2.0294136126594493,44.808756382847456,63.38750875535925,12.87085289805151,8.633555634742947,10.738549335199593,11.755776313215392,9.419301496016976,10.0,6.378951084094751,-9.179989624023449,-18.79764893023156,0.4376696821846622,-13.988819277127504,-4.371159970919393,20.027987670898426,8.718011318108974,-47.51761099231864,4.808829653104064,9,9.29998779296875,7.7499847412109375,8.874984741210938,10.799995422363281,0.0999755859375,1,-0.035536942593604404,1.2272730425373757,269.39999389648443,1.0625035762650819,272.89999389648443,-2.230768026918111,274.60000610351557,-0.035536942593604404
9046,2023-09-27,252.6000061035156,261.70001220703125,252.6000061035156,260.89999389648443,11230702.0,-0.034772662128562004,-1.1927757800377896,1.2028978456340145,36.60713920787795,58.550855817265706,20.87385173568842,17.438378959590494,19.460978398140043,20.513454670679067,10.77053233742628,9.100006103515653,5.911485293588669,-17.524995422363332,-30.107501327849292,-4.942489516877373,-23.816248375106312,-11.233742469620353,28.25887377929692,0.0,-57.2380072733098,6.291252952742974,9,14.699996948242216,14.699996948242216,17.474998474121122,19.900001525878935,19.199981689453153,2,-0.0011876605087445258,1.0618595622449654,261.70001220703125,1.2272730425373757,269.39999389648443,1.0625035762650819,272.89999389648443,-0.0011876605087445258
9047,2023-09-28,250.3000030517578,253.8999938964844,249.8000030517578,252.8999938964844,11839077.0,-0.009105316691145449,-1.2777784842050097,0.3132523697118109,31.473225765689648,53.13623517210859,21.3597870258929,19.161372125393484,21.152241836800385,22.417555457523804,11.382054531307,4.099990844726591,4.638339621668251,-18.83499832153319,-34.22771939200129,-3.4422772510650645,-26.53135885676727,-11.138637786299114,28.863344404296868,2.0161287841638447,-53.597991056869894,7.696360535234061,9,15.599998474121094,15.599998474121094,18.675003051757812,22.20000457763672,24.199996948242188,3,0.01877745461821001,-1.1927757800377896,252.6000061035156,1.0618595622449654,261.70001220703125,1.2272730425373757,269.39999389648443,0.01877745461821001
9048,2023-09-29,252.8000030517578,255.0,251.5,252.5,9529277.0,0.009988014260962741,-2.0434742226320712,-0.11538619544229978,31.92903951147514,49.289963561852765,16.381063586853884,16.109012743172457,17.982630736124975,19.602426649586732,11.941464523879281,4.6999969482421875,3.206171173517191,-15.459999084472656,-32.47768553609495,1.55768736714964,-23.968842310283776,-6.9511558586615365,24.014276851953127,12.76596573587993,-37.40911199895028,8.508843225811145,9,11.849998474121094,13.099998474121094,15.649993896484375,19.70000457763672,17.699996948242188,4,0.010680367546077152,-1.2777784842050097,250.3000030517578,-1.1927757800377896,252.6000061035156,1.0618595622449654,261.70001220703125,0.010680367546077152
9049,2023-10-02,247.8000030517578,254.6000061035156,247.8000030517578,252.8000030517578,8067663.0,-0.01977848077389588,-1.7200012207031137,-16.666497126290626,23.060366585757833,44.7266237194107,18.918332225910547,20.52305847927886,22.289470149915076,24.22149321317795,13.200914165601061,6.800003051757784,1.2085198803795265,-19.419998931884777,-38.737140494856305,-0.10285736891327701,-29.07856971337054,-9.761428150399013,26.853134703796854,0.0,-44.02956208657159,9.658570781485755,10,15.849998474121094,17.099998474121094,20.224998474121094,24.70000457763672,23.699996948242188,0,0.035108946089984716,-2.0434742226320712,252.8000030517578,-1.2777784842050097,250.3000030517578,-1.1927757800377896,252.6000061035156,0.035108946089984716
9050,2023-10-03,248.3999938964844,250.0,243.80099487304688,247.6000061035156,7012597.0,0.0024212705300139525,2.0995025634765625,-0.15999755859376136,22.72724870713101,40.27610205651209,15.7234300459194,19.58848054680496,21.037356076948896,23.20825624060663,14.377998557840844,6.199005126953125,-1.2354559275160568,-17.970008087158163,-39.04082640235336,3.100810228037062,-28.505417244755762,-7.434598929560565,23.567830388690567,25.694142519799314,-12.81091094383271,10.535409157597607,10,13.250503540039034,14.500503540039034,19.625007629394503,24.100013732910128,19.300018310546847,1,0.035829283877491624,-1.7200012207031137,247.8000030517578,-2.0434742226320712,252.8000030517578,-1.2777784842050097,250.3000030517578,0.035829283877491624
9051,2023-10-04,254.1000061035156,256.0,246.8000030517578,247.8999938964844,9771323.0,0.022946909609855126,-1.1904770554875368,7.750133516440974,27.58619515655579,36.953309754133215,7.207017510405677,13.692648322874419,14.796037777686735,17.152688515124538,15.182480925215774,9.199996948242188,-2.9523811094107373,-11.699996185302751,-33.47492130401693,10.074928933411456,-22.58745874465987,-0.8125336259456333,14.48779865220402,84.42500944370902,51.48041716895881,10.887462559357104,10,5.100494384765653,8.800491333007841,13.92499542236331,18.400001525878935,13.600006103515653,2,0.030302957514752427,2.0995025634765625,248.3999938964844,-1.7200012207031137,247.8000030517578,-2.0434742226320712,252.8000030517578,0.030302957514752427
9052,2023-10-05,256.39999389648443,259.60000610351557,254.1999969482422,254.6999969482422,8281143.0,0.00905150624841733,-3.000011302819362,0.27419251631703945,25.933588153097162,33.4469012438411,2.295228607053673,11.327610328268861,11.789777821486553,14.538844148114947,15.975933204095144,5.499999999999972,-4.649221725475968,-8.990007781982342,-31.165186582985086,13.185171019020402,-20.077597182483714,2.0975816185190297,9.213393673314442,79.7454906490613,51.71081628960631,11.087589400501376,10,2.1504974365233807,6.500503540039006,11.800003051757756,16.1000137329101,10.600006103515568,3,0.06006238012120124,-1.1904770554875368,254.1000061035156,2.0995025634765625,248.3999938964844,-1.7200012207031137,247.8000030517578,0.06006238012120124
9053,2023-10-06,253.8999938964844,258.20999145507807,249.8999938964844,257.10000610351557,7809348.0,-0.00975039024770552,2.066429432101023,-1.882363500910928,26.427035871390117,30.06139948242468,2.030138409795512,13.495677016809253,13.568907570027392,16.742391784207,16.961259523665028,8.309997558593665,-6.635217841206213,-10.840007781982393,-33.58365160382115,11.903636039856394,-22.211829692901773,0.5318141289369862,9.09590654970421,63.92171558155118,37.51249281664376,11.371821910919389,10,3.000503540039034,9.000503540039034,15.475006103515597,18.600013732910128,16.399993896484347,4,0.08113433083387256,-3.000011302819362,256.39999389648443,-1.1904770554875368,254.1000061035156,2.0995025634765625,248.3999938964844,0.08113433083387256
9054,2023-10-09,250.6000061035156,254.1999969482422,249.1999969482422,249.1999969482422,4800724.0,-0.0129971952433926,-6.142810432583841,-0.4375011920883508,25.050088005665728,27.86599188496004,2.6629369271470296,16.16754653856313,16.185081967628122,19.73171187665028,18.52833940175023,5.0,-8.579016599483225,-13.214995574951189,-36.704593156917355,10.274602007015005,-24.9597943659343,-1.470196783968106,10.092505673896,43.0344097569644,17.355556998688122,11.744798790983094,10,2.150497436523466,12.300491333007841,18.774993896484403,21.900001525878935,18.299987792968835,0,0.07940939110857115,2.066429432101023,253.8999938964844,-3.000011302819362,256.39999389648443,-1.1904770554875368,254.1000061035156,0.07940939110857115
9055,2023-10-10,257.20001220703125,258.29998779296875,252.5,253.1999969482422,9236129.0,0.026336815414080172,-1.1481399850238065,2.857135072097365,32.12342067309292,27.36780093665059,-5.1881074842338535,8.789550768627919,9.131493948660477,12.885003499059565,19.10138948268218,7.699981689453153,-10.432552627820968,-5.8349906921386605,-29.10333748835734,17.43335610407999,-17.469164090248,5.799182705970679,1.4655175418565705,81.25005215405211,56.39821947978476,11.634173398109331,10,-5.499511718750028,5.7004852294921875,11.04998779296875,15.299995422363281,8.399993896484318,1,0.05559870573201242,-6.142810432583841,250.6000061035156,2.066429432101023,253.8999938964844,-3.000011302819362,256.39999389648443,0.05559870573201242
9056,2023-10-11,258.10000610351557,258.10000610351557,255.6999969482422,256.0,5485030.0,0.0034991984983261393,1.2857163617340444,0.5249995231646466,34.63686626988121,27.719316548227432,-5.840021201881029,7.02918635878558,7.727443397394268,11.782550863025108,19.529317486883635,2.4000091552733807,-12.158637766228424,-4.159996795654365,-26.97480372888839,18.65481013757966,-15.567400262271349,7.247406670962647,-14.299011230468693,85.57693577375923,57.13213787359249,11.407403466617007,10,-6.399505615234347,4.800491333007869,10.07148742675787,14.400001525878963,6.299987792968864,2,0.03719490847150708,-1.1481399850238065,257.20001220703125,-6.142810432583841,250.6000061035156,2.066429432101023,253.8999938964844,0.03719490847150708
9057,2023-10-12,259.20001220703125,260.572998046875,257.5,260.29998779296875,6549425.0,0.004261937533912796,2.733906852566004,-0.5237963756848412,37.09982298647111,28.29384804544921,-6.196415095962124,4.838346104856441,6.235378984799468,10.490813862710752,20.08103659734956,3.072998046875,-12.918486579484608,-2.2099906921386605,-24.08541745699233,19.66543607271504,-13.147704074565524,8.727722690288203,-15.113037109375,87.92767337366386,55.38961404643822,10.93771338242685,10,-7.0130157470703125,3.7004852294921875,8.166984558105469,14.25,7.0999755859375,3,0.03279320833214605,1.2857163617340444,258.10000610351557,-1.1481399850238065,257.20001220703125,-6.142810432583841,250.6000061035156,0.03279320833214605
9058,2023-10-13,256.39999389648443,261.60000610351557,253.3999938964844,261.60000610351557,4581684.0,-0.010802539269598288,2.153843445191768,4.72738874708679,37.59541840245123,29.90885380285959,-3.1648536928839235,6.12520289936441,8.744565791905472,13.066502480252723,19.98181095219116,8.200012207031165,-12.582682970684118,-3.850008392333905,-24.061260349696,16.36124356502816,-13.955634371014924,6.255617586347142,-11.653577880859444,58.06444864744543,21.61859978882179,10.105625978681035,10,-3.6994934082032103,6.500503540039006,10.467002868652287,17.15000915527338,7.399993896484318,4,0.041341678454934305,2.733906852566004,259.20001220703125,1.2857163617340444,258.10000610351557,-1.1481399850238065,257.20001220703125,0.041341678454934305
9059,2023-10-16,255.5,258.5,254.6000061035156,257.29998779296875,3386171.0,-0.0035101166845105114,-1.1666779695500138,0.34615068605702837,43.20174191100248,32.18379749217864,-1.182057088235183,5.686436354285036,9.311483918309023,13.795330794013353,20.488153413831142,3.8999938964844034,-11.77098336475828,-3.7150016784668196,-22.561109929986685,15.131106573053046,-13.13805580422678,5.708052447293113,-9.742368579101566,32.967010855531434,-6.697629306667551,9.423054125759935,10,-1.2999954223633097,7.4004974365234375,11.349998474121094,18.050003051757812,10.0,0,0.05792558823079741,2.153843445191768,256.39999389648443,2.733906852566004,259.20001220703125,1.2857163617340444,258.10000610351557,0.05792558823079741
9060,2023-10-17,256.20001220703125,257.79998779296875,255.1999969482422,256.39999389648443,3421461.0,0.002739773804427692,-1.3636149257872103,0.1111016920416714,54.83871629326401,35.211855396257334,-0.7367586035292959,3.6537088772798256,8.331243713878166,12.928082646618577,21.154180651816162,2.5999908447265625,-11.100255751190446,-2.0499900817870866,-19.293445266279832,15.193465102705659,-10.67171767403346,6.571737510459286,-9.491838305175776,34.14651393013719,-10.100228439703727,8.621727592246366,10,-0.8000106811523722,6.7004852294921875,10.074989318847656,17.349990844726562,10.899993896484318,1,0.04957057409970189,-1.1666779695500138,255.5,2.153843445191768,256.39999389648443,2.733906852566004,259.20001220703125,0.04957057409970189
9061,2023-10-18,253.8999938964844,258.79998779296875,253.8999938964844,256.70001220703125,5339460.0,-0.008977432478372571,-2.4999727523406245,14.001373416751562,54.838693799398776,38.42353380140195,1.7119322776672163,4.36612978922372,10.37333379462379,15.101677730762077,21.91788462019711,4.899993896484347,-9.499299440974028,-3.200008392333956,-18.117323890001586,11.717307105333703,-10.6586661411678,4.258649356499859,-6.2983100625293105,6.097551898413895,-41.69450745775045,7.458657748833825,10,1.5000076293944744,9.000503540039034,12.975013732910128,19.65000915527341,16.00000000000003,2,0.046081183490698674,-1.3636149257872103,256.20001220703125,-1.1666779695500138,255.5,2.153843445191768,256.39999389648443,0.046081183490698674
9062,2023-10-19,255.3000030517578,255.8999938964844,251.0,254.0,5816399.0,0.0055140180737625055,2.9200190430849133,-0.4642837680243314,53.46260036553427,41.42748541186241,0.1558720044731956,1.5242243849970123,8.752137644067943,13.596473196855527,23.270042358656546,4.899993896484403,-7.786069936918324,-0.8349990844726562,-13.277416269837715,11.607418100892431,-7.056207677155214,5.386209508209873,-6.858419881629089,40.566043167953325,-11.175060110310547,6.2212085926825385,10,0.09999847412106533,7.600494384765625,12.074501037597656,18.25,16.800003051757756,3,0.035644303705244074,-2.4999727523406245,253.8999938964844,-1.3636149257872103,256.20001220703125,-1.1666779695500138,255.5,0.035644303705244074
9063,2023-10-20,251.6999969482422,255.3000030517578,250.6999969482422,254.1000061035156,7419004.0,-0.014101081317988817,-1.0909075145911866,-1.8461565548082461,55.619580827948774,44.82409572544942,3.81184666678476,3.641233249372533,12.065221020732906,17.03415466278659,25.127872544684305,4.600006103515625,-6.698992496452547,-3.375005340576166,-13.124473552638108,6.374462871485804,-8.249739446607123,1.4997287654548188,-2.4689084021102587,12.345692966443812,-44.042565000857564,4.874734106030981,10,4.450004577636719,11.20050048828125,15.925010681152344,21.850006103515625,24.500015258789062,4,0.05800552650673563,2.9200190430849133,255.3000030517578,-2.4999727523406245,253.8999938964844,-1.3636149257872103,256.20001220703125,0.05800552650673563
9064,2023-10-23,255.1000061035156,255.3000030517578,250.3000030517578,252.6000061035156,4476212.0,0.013508181154140209,2.4482831195343806,-1.0416626930388522,58.933335069441526,47.80297510282148,1.2485938770231826,-0.9328528539884076,8.47958164804598,13.398930862889955,26.81487145380748,5.0,-5.594172619007111,0.740003204345669,-6.309720606185323,7.789727014876661,-2.784858700919841,4.264865109611151,-5.12678250394066,56.4707255118432,-3.6431521116704317,3.524861905265495,10,0.8499984741210938,7.800491333007841,15.074989318847685,18.449996948242216,26.199981689453153,0,0.03410420024028871,-1.0909075145911866,251.6999969482422,2.9200190430849133,255.3000030517578,-2.4999727523406245,253.8999938964844,0.03410420024028871
9065,2023-10-24,252.3999938964844,256.60000610351557,252.3000030517578,254.8999938964844,3277434.0,-0.01058413227138677,-2.1852090468277368,-1.0,47.53621855147032,49.236236467442495,3.5717246077138043,1.0906181381531042,10.95553797808779,15.882364287653076,27.095892207497574,4.300003051757756,-4.378752539323784,-1.495008087158169,-7.680045366456142,4.690029192139804,-4.5875267268071696,1.597510552490803,-2.099990844726591,24.705818994534088,-30.997226697838695,3.092518639648986,10,3.550010681152287,9.250503540039034,18.57500457763669,21.15000915527341,31.100006103515597,1,0.05190176870165941,2.4482831195343806,255.1000061035156,-1.0909075145911866,251.6999969482422,2.9200190430849133,255.3000030517578,0.05190176870165941
9066,2023-10-25,252.3000030517578,253.8000030517578,250.3000030517578,253.8000030517578,2357040.0,-0.0003961602501765249,3.6666666666666665,0.6,43.653277538870775,49.96439808437579,3.087106141306151,1.230046228667618,10.877272367178307,15.715094711487097,26.5804728457223,3.5,-2.6843838335863097,-1.5799987792968864,-7.779697691622232,4.619700133028431,-4.679848235459531,1.5198506768657865,9.300003051757756,31.746016368071167,-20.051810711695715,3.099849456162659,10,3.650001525878878,9.350494384765625,18.699996948242188,21.25,33.59999084472656,2,0.05866033639611823,-2.1852090468277368,252.3999938964844,2.4482831195343806,255.1000061035156,-1.0909075145911866,251.6999969482422,0.05866033639611823
9067,2023-10-26,255.0,257.79998779296875,252.8000030517578,252.8999938964844,3805848.0,0.01070153355364134,-3.3478358941697848,-1.4000040690103976,51.69231390415804,51.530719806787666,-0.3032006646629952,-1.1592185969914226,7.991255991797857,12.779985185689043,25.425645242077486,5.4999847412109375,-1.679647219782055,0.8849983215332031,-5.095773894749982,6.865770537816417,-2.1053877866083894,3.8753844296747957,6.374006042480403,62.66675347239883,11.890181576622304,2.9903861081416068,10,-0.45000457763671875,6.6504974365234375,16.0,18.550003051757812,29.600006103515625,3,0.0584313486136645,3.6666666666666665,252.3000030517578,-2.1852090468277368,252.3999938964844,2.4482831195343806,255.1000061035156,0.0584313486136645
9068,2023-10-27,255.5,257.5,253.36300659179688,255.8000030517578,5082708.0,0.0019607843137254832,1.2362144975111657,-0.1428581808669893,58.24912763097873,53.202651553451695,-1.0552625104458002,-1.5247446773288402,7.4103730317712575,12.213048236002749,24.452407059786246,4.136993408203125,-0.9077921404369533,1.2499984741210994,-4.727684094372307,7.227681042614535,-1.7388428101256181,4.238839758367817,5.6525259826659635,69.33343370246115,16.85142071747248,2.9888412842467154,10,-0.9500045776367188,3.70050048828125,16.04999542236328,18.050003051757812,29.29998779296875,4,0.06497066968107856,-3.3478358941697848,255.0,3.6666666666666665,252.3000030517578,-2.1852090468277368,252.3999938964844,0.06497066968107856
9069,2023-10-30,256.5,258.0,253.8999938964844,256.60000610351557,3533519.0,0.00391389432485334,1.8275963673482079,0.3333502873707479,48.547696562413336,52.503649361134954,-2.121604467874306,-1.9389550676165754,6.365232471042191,11.159230254759791,22.99744471126371,4.100006103515597,-0.36310671977116726,1.8149986267089844,-3.4045151174979082,7.034512370915905,-0.7947582453944619,4.424755498812431,4.435475524047774,80.51947279872064,30.36790292076165,2.6097568721034583,10,-1.9500045776367188,2.0504913330078125,16.095748901367188,17.050003051757812,32.70001220703125,0,0.07680316649914709,1.2362144975111657,255.5,-3.3478358941697848,255.0,3.6666666666666665,252.3000030517578,0.07680316649914709
9070,2023-10-31,257.29998779296875,259.79901123046875,256.39999389648443,258.0,4133845.0,0.0031188607913010813,-1.719213867187578,6.999694842848044,48.333299424999545,51.78082776397949,-3.0722297029934964,-2.1481260470344807,5.576826226465926,10.264822178251222,20.941034784761587,3.399017333984318,0.37744725020050396,2.1699867248535156,-2.2496376488504666,6.589611098557498,-0.039825461998475475,4.379798911705507,3.4227782816332137,73.69174349064377,26.86371545747545,2.20981218685199,10,-2.2504806518554688,-0.3994903564453125,15.025009155273438,16.250015258789062,32.70001220703125,1,0.09327633555626558,1.8275963673482079,256.5,1.2362144975111657,255.5,-3.3478358941697848,255.0,0.09327633555626558
9071,2023-11-01,261.79998779296875,262.39999389648443,256.5,257.89999389648443,4626205.0,0.017489312916799893,1.313720327674594,-5.57132269596295,54.744471484499016,51.923257888308896,-7.078106582596092,-6.368185322749923,1.2312027400066654,5.668466254076122,19.82961106906238,5.899993896484432,0.9013323292700193,6.284987640380848,0.9886040578388133,11.581371222922854,3.6367958491098307,8.933179431651865,-11.499984741210938,93.74993046118088,49.96767751178949,2.6481917912710045,11,-5.449989318847656,-8.699493408203097,8.425010681152344,11.750015258789062,28.300018310546875,2,0.08288775102690837,-1.719213867187578,257.29998779296875,1.8275963673482079,256.5,1.2362144975111657,255.5,0.08288775102690837
9072,2023-11-02,271.79998779296875,277.21099853515625,265.10000610351557,269.70001220703125,22818971.0,0.03819709880165467,-1.143540799075278,0.5384561211315075,72.25430288576025,53.77156033917683,-16.194467886737527,-15.97431242960215,-8.495036963473183,-4.38668553103588,19.968382488710155,15.4110107421875,1.042305767037675,15.51498794555664,6.502656120145559,24.52731977096775,11.008822032851072,20.02115385826218,-21.257984924316418,77.31041357679497,33.875119746451176,4.506165912705549,11,-8.044486999511719,-11.293991088867188,-4.4999847412109375,-0.3999786376953125,23.0,3,0.05187640447672015,1.313720327674594,261.79998779296875,-1.719213867187578,257.29998779296875,1.8275963673482079,256.5,0.05187640447672015
9073,2023-11-03,274.5,283.1960144042969,270.0,272.5,9013287.0,0.009933820192397746,-2.770289829799107,0.9523920246468639,76.09886171282173,55.67884107733019,-17.12059606703474,-17.973399541961612,-10.913284084189854,-7.12511218340029,19.854261425730236,13.196014404296875,1.4772189588550475,17.184999847412087,5.126501572896927,29.243498121927246,11.155750710154507,23.214248984669666,-22.891237304687508,70.31673840487012,24.50153242411004,6.029249137257574,11,-7.751991271972656,-11.001495361328125,-8.599998474121094,-4.499992370605469,24.399993896484375,4,0.036794193455430335,-1.143540799075278,271.79998779296875,1.313720327674594,261.79998779296875,-1.719213867187578,257.29998779296875,0.036794193455430335
9074,2023-11-06,270.5,276.39999389648443,270.5,273.29998779296875,9367901.0,-0.014571948998178486,-3.2142997275204768,-1.399993896484375,68.01004081049071,57.95371021722135,-11.964582453634705,-13.076542103283828,-6.778574707748817,-3.147258552827111,19.65814137263274,5.899993896484432,1.8459757167543103,12.190000152587913,-0.7847741264866954,25.16477443166255,5.702613013050609,18.677387292125218,-16.996002202148446,52.61977650526383,5.1084421620878615,6.487387139537319,11,-3.7519912719726562,-7.001495361328125,-5.224998474121094,-0.49999237060546875,26.29998779296875,0,0.05286501956735212,-2.770289829799107,274.5,-1.143540799075278,271.79998779296875,1.313720327674594,261.79998779296875,0.05286501956735212
9075,2023-11-07,271.5,275.60000610351557,269.38800048828125,269.79998779296875,6619957.0,0.003696857670979714,-3.9223756438468342,-0.607149863760218,72.91666004393258,61.20519716222822,-11.142026985489224,-13.650142932065364,-7.79710541165764,-4.096753073087598,20.113600405019135,6.212005615234318,2.502701360794447,12.47500076293943,-1.7573359907607937,26.707337516639626,5.358832386089318,19.591169139789542,-16.21448120576173,56.18816267040096,3.2962322589523794,7.1161683768501005,11,-3.5019912719726562,-8.001495361328125,-7.224998474121094,-2.4999923706054688,25.5,1,0.0651934151271869,-3.2142997275204768,270.5,-2.770289829799107,274.5,-1.143540799075278,271.79998779296875,0.0651934151271869
9076,2023-11-08,267.70001220703125,271.89999389648443,267.70001220703125,270.0,6612416.0,-0.01399627179730667,-2.6521773744129145,-1.3529242810469249,65.1960885144336,62.705616563369944,-5.506932283359504,-9.585525583969513,-4.079529525149894,-0.23271588031013835,20.47342421203257,4.199981689453182,2.7206049301166786,8.195012664794945,-6.544475484988368,22.93450081457823,0.8252685899033168,15.564756739686601,-10.739863676189486,14.367843229843263,-38.42743217722092,7.369744074891648,11,0.579498291015625,-2.7020034790039062,-5.4245147705078125,-0.6995086669921875,32.5999755859375,2,0.08330215456143719,-3.9223756438468342,271.5,-3.2142997275204768,270.5,-2.770289829799107,274.5,0.08330215456143719
9077,2023-11-09,267.70001220703125,267.70001220703125,263.10000610351557,263.5,5326396.0,0.0,1.1904727304434026,-1.8261019557890825,71.50539861743877,64.17853556186552,-3.9291793473645953,-9.397912087943268,-4.241011400468722,-0.11372803014398869,20.986733152387387,4.600006103515682,3.747392913106637,7.770012664794933,-7.41586818871059,22.955893518300456,0.17707223804217165,15.362953091547695,-9.16571172378218,22.890148305406697,-33.57501581411845,7.592940426752762,11,0.847991943359375,-1.5020065307617188,-6.649513244628906,-0.6995086669921875,25.79998779296875,3,0.08367572982836058,-2.6521773744129145,267.70001220703125,-3.9223756438468342,271.5,-3.2142997275204768,270.5,0.08367572982836058
9078,2023-11-10,267.0,269.0,265.10000610351557,269.0,6608700.0,-0.002614912869297492,2.899993896484432,-0.4761890921773502,67.24636796591943,66.25616571781063,-1.5939641990570976,-8.287986054028579,-3.7203916721430232,0.7423273501807444,21.05834425415269,3.899993896484432,5.036880386942528,6.540000152587879,-8.865454126261113,21.945454431436872,-1.162726986836617,14.242727292012376,-6.985996681488075,29.323289293138995,-26.019997555988272,7.702727139424492,11,2.798004150390625,-0.8019943237304688,-6.274505615234375,0.0005035400390625,27.0,4,0.1041198044680478,1.1904727304434026,267.70001220703125,-2.6521773744129145,267.70001220703125,-3.9223756438468342,271.5,0.1041198044680478
9079,2023-11-13,270.29998779296875,270.29998779296875,263.0,267.0,3210217.0,0.012359504842579527,3.4242513917916657,-1.649993896484375,75.49858453983627,69.27453073057026,-3.05145682344903,-10.985581872024056,-7.110320606069877,-2.3744570583173754,20.998659503727694,7.29998779296875,6.005359305604202,9.099988555908226,-6.718587364111954,24.918564475928434,1.1907005958981358,17.009276515918316,-8.895063809309704,57.93638299057615,-1.22936545385555,7.909287960010103,11,-0.4519805908203125,-4.101982116699219,-10.399490356445312,-3.2994842529296875,24.600006103515625,0,0.10580838843922291,2.899993896484432,267.0,1.1904727304434026,267.70001220703125,-2.6521773744129145,267.70001220703125,0.10580838843922291
9080,2023-11-14,268.89999389648443,273.5,267.39999389648443,272.5,5224350.0,-0.005179407916054424,1.178571233944209,-1.0909149758632635,72.80219860834742,71.28094485544231,0.1866704713769991,-9.049316514832128,-5.715228552380552,-0.9045203607028611,21.087675866198303,6.100006103515568,6.778892218635349,7.06499557495124,-8.927143647751166,23.057134797653646,-0.9310740363999344,15.061065186302443,-6.187604487587123,56.190418061756496,-6.177557743132134,7.996069611351197,11,4.198013305664006,-2.151985168457088,-11.074493408203182,-1.8994903564453693,30.600006103515568,1,0.10375602279568907,3.4242513917916657,270.29998779296875,2.899993896484432,267.0,1.1904727304434026,267.70001220703125,0.10375602279568907
9081,2023-11-15,265.60000610351557,272.5,265.39999389648443,271.60000610351557,5254373.0,-0.01227217503857303,-1.2187434435141469,1.6666638409698056,64.3243443870291,70.3998383555833,4.562134503940911,-5.088753476588181,-2.4618138029323404,2.434157027153276,20.87514245446862,7.100006103515568,7.853907281084275,3.180007171630791,-12.44165073251662,18.801665075778175,-4.630821780442886,10.990836123704469,-2.600006103515568,24.76196289062446,-36.016315151588884,7.810828952073692,11,7.498001098632869,1.1480026245117756,-8.299507141113224,-0.8495025634765057,33.00000000000006,2,0.11822286586938757,1.178571233944209,268.89999389648443,3.4242513917916657,270.29998779296875,2.899993896484432,267.0,0.11822286586938757
9082,2023-11-16,264.39999389648443,269.70001220703125,263.39999389648443,265.39999389648443,4359722.0,-0.004518118145537375,-3.2000122070312123,0.16666666666666666,61.803711165958326,68.81148829482069,5.142899612416386,-3.343458250934475,-1.2942651891547143,3.5561003723092313,20.144224026008104,6.300018310546818,8.957182978975993,1.5249954223633608,-13.749734148922471,16.79972499364922,-6.1123693632795835,9.162360208006277,18.796020507812443,13.333275204613637,-44.44763236887085,7.6373647856429265,11,5.300003051757756,2.348014831542912,-7.099494934082088,0.19349670410150566,35.20001220703119,3,0.13577910259158155,-1.2187434435141469,265.60000610351557,1.178571233944209,268.89999389648443,3.4242513917916657,270.29998779296875,0.13577910259158155
9083,2023-11-17,266.29998779296875,267.39999389648443,263.10000610351557,265.0,5165732.0,0.007186058775886961,1.4571358816964137,-1.29998779296875,62.694292734914384,68.22084961975665,2.187444090812278,-4.314797075972308,-3.2794607377811076,1.674515920908675,19.315954568255496,4.299987792968864,9.649919376380637,2.694989776611351,-11.701277156232834,17.091256709455536,-4.50314368981077,9.893123243033472,16.50010620117189,31.428455171130953,-22.506400178751566,7.198133466422095,11,3.0000152587890625,0.44802093505859375,-8.756240844726562,-3.3994903564453125,33.4000244140625,4,0.10214049363073019,-3.2000122070312123,264.39999389648443,-1.2187434435141469,265.60000610351557,1.178571233944209,268.89999389648443,0.10214049363073019
9084,2023-11-20,263.79998779296875,268.0,263.79998779296875,266.39999389648443,3206855.0,-0.009387908804350364,-2.230771036538845,-2.0000234752805732,58.06451857180723,66.57061167840939,4.064529138499097,-1.1906422824155243,-0.9663931017905725,4.133867062763954,18.422575349866026,4.20001220703125,8.74400373183829,-0.24000930786132812,-14.068797222275009,13.588778606552353,-7.154403265068197,6.674384649345541,18.21210268554688,6.7305971178483155,-42.858421339680945,6.914393957206847,11,4.45001220703125,2.9480209350585938,-5.999488830566406,-0.8994903564453125,35.600006103515625,0,0.11448071874336985,1.4571358816964137,266.29998779296875,-3.2000122070312123,264.39999389648443,-1.2187434435141469,265.60000610351557,0.11448071874336985
9085,2023-11-21,265.5,266.79998779296875,261.79998779296875,263.70001220703125,4607682.0,0.006444322538655456,1.27274618873892,-0.6923013721140264,54.93334960937502,65.4303073556251,1.5912492863635634,-1.95937249102019,-2.9567172406293594,2.313262680100763,17.652236016321783,5.0,7.36882894229268,0.8050025939941179,-11.89749991938561,13.507505107373873,-5.546248662695746,7.1562538506839815,15.755607103515615,34.57951388690826,-9.034173359841745,6.351251256689873,11,2.149993896484375,1.2480087280273438,-6.949748992919922,-2.5995025634765625,37.100006103515625,1,0.11073444028807677,-2.230771036538845,263.79998779296875,1.4571358816964137,266.29998779296875,-3.2000122070312123,264.39999389648443,0.11073444028807677
9086,2023-11-22,267.10000610351557,267.10000610351557,264.20001220703125,265.39999389648443,4408610.0,0.006026388337158517,2.4117330269631454,0.944457631141641,41.924431780642486,62.14353326264773,-0.11490132671877973,-2.5231100891450637,-4.860219595551428,0.6805798264174996,16.571566669381014,2.899993896484318,6.544149426123909,1.6650085449218182,-9.645216314522088,12.975233404365724,-3.990103884800135,7.320120974643771,12.988263841367257,67.08863204412988,26.591552569863495,5.655112429721953,11,0.5499877929688068,-0.3519973754882244,-7.949756622314396,-4.199508666992131,31.699981689453182,2,0.1213028571924768,1.27274618873892,265.5,-2.230771036538845,263.79998779296875,1.4571358816964137,266.29998779296875,0.1213028571924768
9087,2023-11-23,269.89999389648443,270.89999389648443,267.10000610351557,269.79998779296875,2581240.0,0.010482919239933386,2.6190254748375157,0.05882669730373895,42.12327228072017,59.35207818651448,-2.8720281089522928,-4.373842222049575,-8.021243764011388,-2.1425214271526443,16.560149078989046,3.7999877929688637,5.447903858114728,3.7199966430664517,-6.617183697380142,14.057176983513045,-1.448593527156845,8.888586813289749,9.090979119283531,89.01099638148966,50.12602648511753,5.168590170223295,11,-2.250000000000057,-3.151985168457088,-10.74974441528326,-6.999496459960994,33.39999389648432,3,0.10633572751409015,2.4117330269631454,267.10000610351557,1.27274618873892,265.5,-2.230771036538845,263.79998779296875,0.10633572751409015
9088,2023-11-24,272.10000610351557,272.10000610351557,268.29998779296875,268.60000610351557,6964834.0,0.008151212511234407,1.1714390345981818,34.99786389988856,52.91971981738447,56.8433154395754,-4.7746287492830675,-5.551064751732213,-10.673780535407104,-4.333928010165721,16.61407614672474,3.800018310546818,4.972409253122862,5.0900085449218295,-4.254602239991357,14.434619329835016,0.41770315246520795,9.762313937378451,5.859507798884465,100.0,60.25602333856236,4.6723053924566,11,-4.450012207031193,-5.351997375488224,-12.949756622314396,-9.19950866699213,36.10000610351568,4,0.1010657823709793,2.6190254748375157,269.89999389648443,2.4117330269631454,267.10000610351557,1.27274618873892,265.5,0.1010657823709793
9089,2023-11-27,276.20001220703125,276.29998779296875,269.10000610351557,272.0,5833121.0,0.015068011802821912,2.272746188738946,1.2000034877232142,57.70493804431355,55.16584204357164,-8.88394498397713,-8.53723087656465,-15.078390115405114,-8.428544135931418,17.000005914104772,7.199981689453182,4.3649444550364365,8.205014038085949,-0.6132697481123728,17.02329782428427,3.795872144986788,12.61415593118511,0.7899301288028937,99.31051320043103,59.10005737991379,4.4091418930991635,11,-7.1500244140625,-9.452003479003906,-16.674762725830078,-13.299514770507812,32.79998779296875,0,0.08508326923021681,1.1714390345981818,272.10000610351557,2.6190254748375157,269.89999389648443,2.4117330269631454,267.10000610351557,0.08508326923021681
9090,2023-11-28,281.29998779296875,281.29998779296875,273.30398559570307,275.0,7497841.0,0.01846479131258949,1.5384183144576276,1.4999927339310886,71.38361762035743,55.950205736163674,-13.454935784572399,-12.3818188655099,-20.407420341468992,-13.451904230631953,18.034729792096453,7.996002197265682,4.199682631969608,12.10498962402346,2.891617027180189,21.31836222086673,7.498303325601853,16.711675922445067,-19.5,100.0,54.185818669350994,4.606686298421625,11,-9.75,-14.551979064941406,-21.874736785888672,-18.399490356445312,29.100006103515625,1,0.06434414109124265,2.272746188738946,276.20001220703125,1.1714390345981818,272.10000610351557,2.6190254748375157,269.89999389648443,0.06434414109124265
9091,2023-11-29,283.5,284.20001220703125,279.20001220703125,282.79998779296875,9399463.0,0.007820875586565634,3.761821722323946,0.11111326403084704,73.23527616613059,57.2203796250717,-14.358792609195234,-13.568425571280443,-22.86077835782686,-15.550553455430645,19.795521564069567,5.0,3.4822293408041105,13.220001220703125,2.660774905089795,23.779227536316455,7.940388062896432,18.49961437850982,-21.310012207031264,95.9063628235353,45.24297424537462,5.279613157806671,11,-10.5,-16.24999237060547,-24.699748992919922,-20.599502563476562,22.399993896484375,2,0.06737215556795628,1.5384183144576276,281.29998779296875,2.272746188738946,276.20001220703125,1.1714390345981818,272.10000610351557,0.06737215556795628
9092,2023-11-30,285.8999938964844,286.635986328125,282.5,283.3999938964844,22435603.0,0.008465586936452718,1.0825790986062664,3.5713662917429594,76.47059326373278,58.751079683829296,-14.961666044459605,-15.66086117326904,-25.41730654164968,-17.864536950357206,19.886033791240543,4.135986328125,3.0168361513515833,14.914994812011741,2.2546933349418623,27.57529628908162,8.584844073476802,21.24514555054668,-22.82960512695314,95.98607934970391,40.862586691873894,6.330150738534948,11,-11.6820068359375,-16.18199920654297,-27.099742889404297,-22.999496459960938,0.600006103515625,3,0.045120651178310434,3.761821722323946,283.5,1.5384183144576276,281.29998779296875,2.272746188738946,276.20001220703125,0.045120651178310434
9093,2023-12-01,284.6000061035156,289.29998779296875,280.5,286.3999938964844,8920013.0,-0.004547001821341157,1.3157937005091633,-0.7199951171875,71.21665590551687,60.212428276463704,-12.061195156831616,-14.298501160998853,-24.237381546264146,-16.552286659110678,19.43795704270088,8.79998779296875,3.186817848904468,13.110006713867165,-0.8768896922377962,27.096903119972126,6.116558510814684,20.103454916919645,-20.115681480468766,76.7327428226973,21.05770782555775,6.993448203052469,12,-9.050018310546875,-13.268508911132812,-26.499759674072266,-21.699508666992188,-3.500000000000057,4,0.06570618864516642,1.0825790986062664,285.8999938964844,3.761821722323946,283.5,1.5384183144576276,281.29998779296875,0.06570618864516642
9094,2023-12-04,284.79998779296875,286.29998779296875,282.70001220703125,284.6000061035156,4357671.0,0.000702676335784691,1.2499976158005666,-0.11110169204163982,74.46155204097055,62.38222854664099,-10.023096775737713,-14.094885881510663,-24.444744939547945,-16.7498956742304,18.96566566989364,3.5999755859375,3.6435857631004183,12.594989013671864,-2.5895547038394966,27.779532731183224,5.0027171549161835,20.187260872427544,-18.330410116328153,71.86797085606041,15.586521838888686,7.592271858755693,12,-8.04998779296875,-13.199996948242188,-27.924739837646484,-21.899490356445312,2.0,0,0.08216301059350051,1.3157937005091633,284.6000061035156,1.0825790986062664,285.8999938964844,3.761821722323946,283.5,0.08216301059350051
9095,2023-12-05,289.20001220703125,289.5,280.60000610351557,283.79998779296875,5032620.0,0.015449524587975105,1.9666646321614774,27.002594231649628,85.11905032220588,67.1816306068147,-11.966094103806256,-18.025032321169704,-28.552943181896808,-21.074035952617578,18.807069842323553,8.899993896484432,4.111270922376548,16.110012817382824,-0.859794327825341,33.07981996259099,7.625109244778741,24.594916389986906,-20.9040017210844,97.08749370389026,35.298085040987445,8.484903572604077,12,-10.900009155273438,-16.250015258789062,-32.6497688293457,-26.299514770507812,-1.4000244140625,1,0.0684646851909343,1.2499976158005666,284.79998779296875,1.3157937005091633,284.6000061035156,1.0825790986062664,285.8999938964844,0.0684646851909343
9096,2023-12-06,290.0,291.1000061035156,287.3999938964844,290.0,3883440.0,0.0027662094024949457,2.3636287973366623,0.0,88.55424732304618,72.34062783373982,-10.254476767086828,-17.991114868477553,-28.752426772851038,-21.88852022152298,19.03759883612457,3.70001220703125,5.120334599231683,15.795001220703114,-2.5577405513841427,34.14774299279034,6.6186303346594855,24.971372106746742,-19.583590562647828,89.62258990444548,20.807244397871358,9.176370886043618,12,-10.300003051757812,-16.199996948242188,-34.02499771118164,-27.099502563476562,-2.20001220703125,2,0.07034480653960129,1.9666646321614774,289.20001220703125,1.2499976158005666,284.79998779296875,1.3157937005091633,284.6000061035156,0.07034480653960129
9097,2023-12-07,290.1000061035156,291.8999938964844,287.70001220703125,289.5,5484611.0,0.0003448486328125888,1.0,100.0,87.89812569551421,76.22711737575422,-8.032480224155961,-17.209252901488355,-28.16423818199047,-22.099988146111286,20.183587523750603,4.199981689453125,6.336850826104069,14.775007629394509,-4.6111420186066425,34.16115727739563,5.081932805393933,24.468082453395084,-17.20156506622385,84.21062494144101,10.225484104640728,9.693074824000563,12,-9.600006103515625,-13.250015258789062,-35.374759674072266,-27.199508666992188,-4.70001220703125,3,0.05446393471405475,2.3636287973366623,290.0,1.9666646321614774,289.20001220703125,1.2499976158005666,284.79998779296875,0.05446393471405475
9098,2023-12-08,294.79998779296875,300.70001220703125,293.50201416015625,294.5,9172354.0,0.016201246434224714,-5.270143817954648,0.49997456894359393,96.13098590014205,80.49667824862405,-10.251946049128719,-20.7854218160104,-32.187816698167694,-26.923554134297433,21.472234851524757,10.600006103515625,8.248344202688202,18.084989929199196,-2.7223262670985946,38.89230612549699,7.681331831050329,28.488648027348063,-19.241329355390008,70.6466536195204,-11.356399603349232,10.403658098148895,12,-7.7979888916015625,-13.54998779296875,-32.66923904418945,-31.899490356445312,-12.0,4,-0.02815464089773856,1.0,290.1000061035156,2.3636287973366623,290.0,1.9666646321614774,289.20001220703125,-0.02815464089773856
9099,2023-12-11,298.8999938964844,300.20001220703125,293.70001220703125,294.70001220703125,5969945.0,0.013907755336797889,-1.0967803859992813,14.000508646998982,96.38891973615836,83.27504515037971,-12.061757272891953,-23.8560388375588,-35.38864162561441,-31.10060713019527,23.217796799924788,6.5,10.246376082167842,20.75499572753904,-2.032857047441496,43.542848502519604,9.361069340048743,32.148922115029336,-19.318718855793236,91.04468774150256,2.917177677089242,11.393926387490277,12,-8.949981689453125,-17.649993896484375,-33.776737213134766,-35.4014892578125,-17.499999999999943,0,-0.05955164990446049,-5.270143817954648,294.79998779296875,1.0,290.1000061035156,2.3636287973366623,290.0,-0.05955164990446049
9100,2023-12-12,296.79998779296875,302.8999938964844,296.79998779296875,299.1000061035156,5821037.0,-0.007025781687512889,-4.304310905303382,-0.5476257947320617,90.68494044050699,85.21389673642153,-8.416992918143137,-20.615638737132713,-32.414659889959694,-29.066690824291925,24.690097634779164,6.100006103515625,11.83902900771676,17.259989929199207,-6.538407464215652,41.058387322614095,5.360791232491749,29.159188625906665,-13.83971480566322,60.64512191280242,-28.89846103029801,11.899198696707444,12,-5.0999908447265625,-14.449996948242188,-31.67673110961914,-33.301483154296875,-14.5,1,-0.033692723757709375,-1.0967803859992813,298.8999938964844,-5.270143817954648,294.79998779296875,1.0,290.1000061035156,-0.033692723757709375
9101,2023-12-13,297.0,301.3999938964844,295.0,297.79998779296875,7433098.0,0.000673895603967356,-1.6666709052299633,0.34781801053511485,89.97051767364188,86.71388833752253,-7.264594728770533,-19.333885166443906,-31.904109365057593,-29.30356005159865,26.44726778633665,6.399993896484375,13.102708854611649,15.890002441406239,-8.177700251477575,39.95770513429005,3.856151094964332,27.923853787848145,-10.450577249042283,61.184203921915056,-27.252468017188107,12.033851346441903,12,-5.3000030517578125,-14.650009155273438,-31.25174331665039,-33.501495361328125,-16.79998779296875,2,-0.03097647207754628,-4.304310905303382,296.79998779296875,-1.0967803859992813,298.8999938964844,-5.270143817954648,294.79998779296875,-0.03097647207754628
9102,2023-12-14,300.29998779296875,304.70001220703125,295.20001220703125,300.5,6175646.0,0.011111070009995894,1.2092929178228995,0.25001907377737087,90.28572325415324,88.83267359848215,-9.283379155623606,-20.876798812509264,-34.51468484035843,-32.71100541958572,28.750075997786485,9.5,13.638281324930517,17.394990539550804,-6.780024884408704,41.57000596351031,5.30748282757105,29.482498251530558,-10.807462235816217,60.70704428020145,-25.18188404783313,12.087507711979754,12,-7.6499786376953125,-17.04998779296875,-33.66122817993164,-36.801483154296875,-16.699981689453125,3,-0.04162504331707695,-1.6666709052299633,297.0,-4.304310905303382,296.79998779296875,-1.0967803859992813,298.8999938964844,-0.04162504331707695
9103,2023-12-15,293.5,300.3999938964844,292.3999938964844,300.0,14189770.0,-0.022643982915033445,1.1917844870111953,32.49801647848642,72.94431060944572,88.6640912172016,-1.2160421207038326,-12.579531295065749,-27.00949219070054,-26.044737393050468,30.983254451687664,8.0,13.789592140461593,9.235002136230491,-14.050795305542238,32.52079957800322,-2.407896584655873,20.877900857116856,11.20001220703125,8.943125739678003,-72.13964253111143,11.642898720886356,12,-0.8499908447265625,-10.25,-26.126995086669922,-30.001495361328125,-12.100006103515568,4,-0.027597976502608645,1.2092929178228995,300.29998779296875,-1.6666709052299633,297.0,-4.304310905303382,296.79998779296875,-0.027597976502608645
9104,2023-12-18,294.0,296.0,290.70001220703125,293.0,8614864.0,0.0017035775127767216,1.1199951171875,-0.15384615384615385,69.18432261990375,86.89356591694582,-0.30595432895790964,-11.279312437605427,-26.677552747748564,-26.632199411844226,33.09665347203365,5.29998779296875,13.62979845800669,8.225001525878895,-13.325117850518609,29.7751209022764,-2.5500581623198286,19.00006121407762,10.70001220703125,23.571341378348215,-52.84163492156042,10.77505968819875,12,2.0500030517578125,-10.75,-26.001995086669922,-30.501495361328125,-18.0,0,-0.03809527961575254,1.1917844870111953,293.5,1.2092929178228995,300.29998779296875,-1.6666709052299633,297.0,-0.03809527961575254
9105,2023-12-19,294.8999938964844,295.1000061035156,291.70001220703125,293.5,4215185.0,0.003061203729538775,2.7777325670108337,1.399993896484375,67.9245427875254,84.60137652411017,-0.3490870464133877,-10.396851693832446,-26.930766880482338,-27.53228046994093,35.707306688899074,3.399993896484375,13.927383676686645,7.654995727539074,-11.999430910203898,27.309422365282046,-2.172217591332412,17.48220904641056,9.240018310546873,29.999869210379465,-42.13190614043351,9.827213318871474,12,1.300018310546875,-11.649993896484375,-26.87698745727539,-31.4014892578125,-20.999999999999943,1,-0.04577823085591082,1.1199951171875,294.0,1.1917844870111953,293.5,1.2092929178228995,300.29998779296875,-0.04577823085591082
9106,2023-12-20,299.5,300.0,296.3999938964844,298.3999938964844,5898677.0,0.015598528988543636,2.4285672765320507,0.7857220708446866,70.00002692729899,82.61269888319737,-3.8663954692436846,-13.117622241768231,-30.846219482021525,-32.13117334427773,38.570326041703474,5.100006103515625,14.30181709675793,10.635002136230469,-7.29342101934634,28.563425291807278,1.670790558442036,19.5992137140189,4.10241220703125,62.8570556640625,-5.998827611787064,8.96421157778841,12,-1.79998779296875,-16.25,-29.57699203491211,-36.001495361328125,-26.20001220703125,2,-0.05742908917205758,2.7777325670108337,294.8999938964844,1.1199951171875,294.0,1.1917844870111953,293.5,-0.05742908917205758
9107,2023-12-21,298.6000061035156,301.29998779296875,297.1000061035156,298.8999938964844,3102975.0,-0.0030049879682283454,-1.5454528640390626,-0.27271466222777085,70.8333484710319,79.8018502799629,-1.8258904031417842,-10.495353630155364,-29.29347799096024,-31.181000129294205,40.99285097205062,4.199981689453125,13.90881589365273,8.300007629394543,-7.730878151893307,24.330893410682393,0.28456473875064603,16.31545052003844,4.4863101035156205,74.52841596130592,6.393416962292363,8.015442890643918,12,-0.899993896484375,-15.350006103515625,-28.676998138427734,-35.10150146484375,-28.399993896484375,3,-0.06162087582176956,2.4285672765320507,299.5,2.7777325670108337,294.8999938964844,1.1199951171875,294.0,-0.06162087582176956
9108,2023-12-22,299.6000061035156,299.6000061035156,297.20001220703125,298.70001220703125,3034390.0,0.0033489617533810634,4.3333559391000644,-3.0001017293997965,71.5116583379095,77.03771012460193,-2.317068425518471,-9.833665264280398,-29.525385298270294,-32.05424107230431,43.35730000042924,2.399993896484375,13.385526177469217,7.925007629394543,-6.128552245874857,21.978567504663943,0.898227691759871,14.951787567029214,2.990857943515607,83.96239995393563,15.626277259134568,7.0267799376347,12,-1.899993896484375,-16.350006103515625,-31.37600326538086,-36.10150146484375,-32.399993896484375,4,-0.053404538297879056,-1.5454528640390626,298.6000061035156,2.4285672765320507,299.5,2.7777325670108337,294.8999938964844,-0.053404538297879056
9109,2023-12-27,299.70001220703125,301.79998779296875,298.3999938964844,299.8999938964844,3072682.0,0.00033379873657635173,-1.4285511874529977,-0.22220338408327964,67.44187461219326,74.4551472547893,-2.560971205875262,-8.519647615214012,-28.811286289784107,-32.03839322930088,45.3009197153979,3.399993896484375,13.000548082176806,6.850013732910156,-5.593122062367797,19.29314952818811,0.6284458352711795,13.071581630549133,2.4152177663999623,79.20811225661417,13.909499224510498,6.221567897638978,12,-2.0,-16.45001220703125,-31.676006317138672,-36.201507568359375,-24.5,2,-0.06106111967024297,4.3333559391000644,299.6000061035156,-1.5454528640390626,298.6000061035156,2.4285672765320507,299.5,-0.06106111967024297
9110,2023-12-28,299.3999938964844,300.5,298.88800048828125,300.5,2144387.0,-0.0010010620564794293,1.9308919406297684,5.500534106516099,65.8783647942693,71.77824137930344,-2.0711613998483926,-7.161256897889984,-27.70643096067704,-31.597541856516045,46.71323907720938,1.61199951171875,11.81662903396716,5.644995117187477,-5.858500161658583,17.148490396033537,-0.10675252223552434,11.396742756610479,2.399993896484375,55.55561834899716,-6.390802376135028,5.751747639423022,12,-1.699981689453125,-16.149993896484375,-31.900989532470703,-35.9014892578125,-26.899993896484375,3,-0.07815629383270717,-1.4285511874529977,299.70001220703125,4.3333559391000644,299.6000061035156,-1.5454528640390626,298.6000061035156,-0.07815629383270717
9111,2023-12-29,302.6000061035156,305.0,297.6000061035156,299.79998779296875,2209687.0,0.010688083741703824,-1.055559087691636,-2.545457067554446,69.11314271208776,69.42573243018506,-4.909568709671362,-9.335618608312757,-29.97367992307005,-34.609539460911265,48.00784117821335,7.399993896484375,10.210573963092031,7.890007019042969,-3.1924405558521016,18.97245459393804,2.348783231595462,13.431230806490476,-11.899993896484375,69.62030695299131,10.056820705937326,5.541223787447531,12,-4.75,-18.0,-35.401004791259766,-39.10150146484375,-27.000000000000057,4,-0.09484471787225701,1.9308919406297684,299.3999938964844,-1.4285511874529977,299.70001220703125,4.3333559391000644,299.6000061035156,-0.09484471787225701
9112,2024-01-02,298.79998779296875,304.4939880371094,298.5,301.3999938964844,3865657.0,-0.01255789237904692,-2.7462639594876834,-0.9285675360486534,56.28929851903603,67.57517553125065,-1.50272959698043,-4.763858463939414,-25.310956739856067,-30.628920696098305,49.110670363747275,5.993988037109375,8.845254978866649,3.4449890136718864,-6.959356073440517,13.84933410078429,-1.757183529884287,8.64716155722806,-7.813975830078107,20.512539614225908,-36.09375912408431,5.202172543556202,1,-0.949981689453125,-12.749984741210938,-31.60098648071289,-35.301483154296875,-39.89999389648432,1,-0.08534136894834254,-1.055559087691636,302.6000061035156,1.9308919406297684,299.3999938964844,-1.4285511874529977,299.70001220703125,-0.08534136894834254
9113,2024-01-03,303.29998779296875,304.70001220703125,300.1000061035156,300.5,5021914.0,0.015060241579119227,-1.5555762775083923,-1.0769158538446189,56.832279593718695,66.20272630611898,-4.991299255256138,-8.212110545719725,-28.76211765568405,-34.92989985656857,50.007559230314634,5.9000244140625,7.697656834850875,7.009989929199207,-2.6599080346406936,16.67988789303911,2.1750409472792853,11.84493891111913,-12.033696069335917,77.02684311889905,23.75326620885552,4.834948981919945,1,-4.949981689453125,-16.649993896484375,-36.10098648071289,-39.801483154296875,-43.89999389648432,2,-0.1091327956416912,-2.7462639594876834,298.79998779296875,-1.055559087691636,302.6000061035156,1.9308919406297684,299.3999938964844,-0.1091327956416912
9114,2024-01-04,308.20001220703125,308.20001220703125,302.6000061035156,302.6000061035156,6231212.0,0.016155702641858394,1.0,2.0000108991825614,66.28572076290325,66.02063497004985,-8.5660344577729,-11.878178799093575,-32.64434871080897,-39.56685841953333,51.05417308268638,5.600006103515625,6.315960467725461,10.740013122558594,1.2630831888697571,20.21694305624743,6.001548155714147,15.47847808940304,-16.65904631787106,100.0,45.69013503423452,4.73846496684443,1,-5.9000091552734375,-19.550003051757812,-41.00101089477539,-44.701507568359375,-52.20001220703125,3,-0.13303049440653014,-1.5555762775083923,303.29998779296875,-2.7462639594876834,298.79998779296875,-1.055559087691636,302.6000061035156,-0.13303049440653014
9115,2024-01-05,309.0,309.0,300.29998779296875,300.29998779296875,5330057.0,0.002595677356532322,1.0,1.553571915139427,66.85391524694353,65.67106700556592,-7.99652023283619,-11.719615158591353,-32.309219742048924,-40.09805458726544,51.59169791483716,8.70001220703125,6.141095044625786,10.550001525878884,0.5821562043306585,20.51784684742711,5.566078865104771,15.533924186652996,-16.79267225812498,100.0,44.63635980223785,4.983922660774118,1,-5.9499969482421875,-17.848007202148438,-41.10100173950195,-45.501495361328125,-52.89999389648443,4,-0.10938507376365292,1.0,308.20001220703125,-1.5555762775083923,303.29998779296875,-2.7462639594876834,298.79998779296875,-0.10938507376365292
9116,2024-01-08,310.3999938964844,311.15899658203125,305.5,308.3999938964844,4767642.0,0.004530724584091761,2.2171619910130294,0.22988473491837436,64.98515326234308,65.02126753793382,-8.591207479367995,-12.135104234663004,-32.5312016797908,-41.19283960122351,52.07540517779709,5.65899658203125,6.310727548710304,10.929995727539051,0.44148426307452837,21.418507192003574,5.68573999530679,16.174251459771313,-17.185105819121873,94.00424290639087,37.692383024126784,5.244255732232266,1,-6.220489501953125,-15.220489501953125,-41.25099563598633,-46.9014892578125,-60.59999084472656,0,-0.12210049820143898,1.0,309.0,1.0,308.20001220703125,-1.5555762775083923,303.29998779296875,-0.12210049820143898
9117,2024-01-09,305.8999938964844,310.8999938964844,305.8999938964844,310.29998779296875,9184764.0,-0.014497422965480844,-1.2727304253740142,-2.1999969482421875,69.74517866844458,64.82499201910439,-3.2931132855502483,-6.736079308214698,-26.968234348097326,-36.42826341936279,52.509085758324545,5.0,6.452133139377736,5.639996337890636,-4.239362884383695,15.519355560164968,0.7003167267534991,10.579675949027774,-11.24957713874835,52.4459063803014,-9.450565082397738,4.939679611137165,1,-1.5204925537109375,-10.07049560546875,-35.77499008178711,-41.89949035644531,-55.09999084472656,1,-0.09905193984156213,2.2171619910130294,310.3999938964844,1.0,309.0,1.0,308.20001220703125,-0.09905193984156213
9118,2024-01-10,286.5,296.6820068359375,286.0,291.8999938964844,14275566.0,-0.06341939942322872,-2.3381303197196193,1.2272730425374014,42.54473884744381,62.05864360079889,15.70474856885835,12.659265065747263,-6.724905620801849,-16.822722258636873,50.741054376580564,19.899993896484375,5.649687477064219,-13.344998168945324,-24.766949286781426,-1.9230470511092221,-19.055973727863375,-7.634022610027273,24.65899658203125,1.9873606579250616,-62.08193788005163,5.710975558918047,1,12.079498291015625,9.329498291015625,-14.53200912475586,-21.281509399414062,-35.5,2,-0.09633509983775068,-1.2727304253740142,305.8999938964844,2.2171619910130294,310.3999938964844,1.0,309.0,-0.09633509983775068
9119,2024-01-11,281.10000610351557,288.20001220703125,281.10000610351557,287.5,8968175.0,-0.018848146235547758,-1.2187540233173377,1.1851853944966677,37.40878148096992,58.895356565987846,20.326406310592574,17.557538378588163,-0.5591754781550549,-11.233721518494974,48.98393650127463,7.100006103515682,4.700147510591819,-17.854992675781318,-32.029315725007905,-3.6806696265547316,-24.94215420039461,-10.767831151168025,29.799987792968807,0.0,-65.55419236652762,7.08716152461328,1,15.02949523925787,14.77949523925787,-7.659263610839787,-14.549514770507756,-27.700012207031165,3,-0.0771967688931322,-2.3381303197196193,286.5,-1.2727304253740142,305.8999938964844,2.2171619910130294,310.3999938964844,-0.0771967688931322
9120,2024-01-12,286.79998779296875,288.1000061035156,281.39999389648443,281.8999938964844,7564274.0,0.020277415744182292,-1.2711929281905372,-0.7656247764823622,38.640423380712924,55.50949886250175,14.137906059239242,11.668204128507398,-5.4371887569574255,-16.685681690944705,46.93787859703447,7.000000000000057,3.6974054046561378,-11.655010986328136,-26.82027275039235,3.5102507777360756,-19.237641868360242,-4.07238010429603,22.90800659179689,18.962651768119684,-44.99396840353451,7.582630882032119,1,9.329513549804688,9.079513549804688,-12.624992370605469,-20.249496459960938,-32.79998779296875,4,-0.10739187274722695,-1.2187540233173377,281.10000610351557,-2.3381303197196193,286.5,-1.2727304253740142,305.8999938964844,-0.10739187274722695
9121,2024-01-15,287.79998779296875,290.20001220703125,286.79998779296875,287.79998779296875,4337851.0,0.003486750497081248,-2.4000244140625,0.0,40.35713176338646,53.73925811187403,12.089036770180655,10.480988436914345,-5.731723695861206,-17.384619437787705,45.14452065361129,3.4000244140625,2.916162555369567,-10.195010375976551,-26.086814004595965,5.696793252642863,-18.140912190286258,-2.2491085616668443,20.763687060546886,22.483169241545852,-38.47820526040219,7.945901814309699,1,8.329513549804688,8.329513549804688,-12.17498779296875,-21.149490356445312,-31.5,0,-0.11014587572622425,-1.2711929281905372,286.79998779296875,-1.2187540233173377,281.10000610351557,-2.3381303197196193,286.5,-0.11014587572622425
9122,2024-01-16,287.79998779296875,290.5,287.0,287.0,5276362.0,0.0,-7.750133516441596,100.0,39.27271657897031,51.78819555467976,11.582632746388072,10.00970700287155,-5.334092684423524,-17.08050074117483,42.98294010502745,3.5,2.1690042934268945,-9.570010375976551,-26.05236148962655,6.912340737673446,-17.81118593280155,-1.3288348191515524,19.66514031054686,42.99821187604189,-14.431835290882638,8.241175556824999,1,8.329513549804688,8.329513549804688,-11.04998779296875,-20.3494873046875,-28.5,1,-0.13203608878728146,-2.4000244140625,287.79998779296875,-1.2711929281905372,286.79998779296875,-1.2187540233173377,281.10000610351557,-0.13203608878728146
9123,2024-01-17,285.3999938964844,286.5,282.0,284.79998779296875,4137023.0,-0.008339103538151704,2.2142646946627287,0.7500190737773709,37.52180301841655,48.592204694181234,12.489941612923985,12.407914826315505,-2.643200405681,-14.401626858825011,41.66760739494237,5.79998779296875,0.8492845958310795,-11.565003967285179,-28.827351969564518,5.69734403499416,-20.196177968424877,-2.933829966145481,21.010529327031236,45.74458069145118,-8.561770210812561,8.631174001139682,1,10.729507446289062,10.729507446289062,-6.724998474121094,-17.54949951171875,-31.29998779296878,2,-0.1212333272062932,-7.750133516441596,287.79998779296875,-2.4000244140625,287.79998779296875,-1.2711929281905372,286.79998779296875,-0.1212333272062932
9124,2024-01-18,282.79998779296875,287.4289855957031,282.20001220703125,286.8999938964844,3555776.0,-0.009110042603780344,1.0275238585467734,-6.833273994201719,36.0738218091085,45.172194312199565,12.413459340319434,14.88919899503594,0.3524411608834157,-11.587719829272146,40.64294293935416,5.228973388671875,0.18813464966081028,-13.605009460449196,-31.964177039462584,4.754158118564192,-22.78459324995589,-4.425425670942502,22.59811474574684,15.384537994358755,-37.16249684072572,9.179583789506692,1,13.329513549804688,13.329513549804688,1.3260116577148438,-10.549484252929688,-28.79998779296875,3,-0.11244692067048023,2.2142646946627287,285.3999938964844,-7.750133516441596,287.79998779296875,-2.4000244140625,287.79998779296875,-0.11244692067048023
9125,2024-01-19,281.39999389648443,286.0,280.20001220703125,283.6000061035156,4220244.0,-0.004950473680745748,-1.5217472069633522,0.5365875443806664,31.660885221146955,41.46949786317778,10.601536352615824,16.048779077610504,2.1077216941188794,-10.062823706781103,39.66083678252706,5.79998779296875,-0.9669764054284542,-14.33000335693356,-33.876455467685616,5.216448753818497,-24.103229412309588,-4.556777301557531,23.02618478482316,11.65032147195694,-37.136871304674756,9.773226055376021,1,14.15000915527338,14.279510498046818,4.200012207031193,-9.14949035644537,-27.699996948242244,4,-0.09950248972038034,1.0275238585467734,282.79998779296875,2.2142646946627287,285.3999938964844,-7.750133516441596,287.79998779296875,-0.09950248972038034
9126,2024-01-22,282.29998779296875,285.3800048828125,282.29998779296875,284.79998779296875,3077989.0,0.0031982726226191804,-1.464013671875,1.1363573311139148,34.97266757163297,37.60588551908759,5.918802356839706,14.539585930580984,1.703301389544606,-10.840994311277882,38.157260619239516,3.980010986328068,-3.068457888724879,-12.570008850097679,-32.91525640307975,7.775238702884394,-22.742632626588716,-2.3973850736066424,20.672620899882247,20.38813664780303,-30.654730146655048,10.172623776491022,1,6.141021728515625,13.3795166015625,4.725006103515625,-8.949493408203125,-27.399993896484347,0,-0.10024792425327056,-1.5217472069633522,281.39999389648443,1.0275238585467734,282.79998779296875,2.2142646946627287,285.3999938964844,-0.10024792425327056
9127,2024-01-23,280.20001220703125,285.3999938964844,279.4010009765625,284.20001220703125,5025347.0,-0.007438808631750837,-1.1432543230336467,1.6,27.999997674848487,35.989803166577005,4.458742591243947,16.011309232628378,4.284666321529471,-8.668490974296446,36.60059197101045,5.998992919921875,-5.543830051496002,-13.749984741210938,-35.027750252464784,7.527780770042909,-24.38886749683786,-3.111101985584014,21.40624069667058,9.952824630028777,-36.24163090087288,10.638882755626934,1,4.75048828125,15.079986572265625,6.824981689453125,-6.849517822265625,-26.600006103515653,1,-0.0852963004027405,-1.464013671875,282.29998779296875,-1.5217472069633522,281.39999389648443,1.0275238585467734,282.79998779296875,-0.0852963004027405
9128,2024-01-24,283.6000061035156,284.79998779296875,280.60000610351557,282.79998779296875,3629054.0,0.01213416755304153,1.625003576299186,-0.20000457763671875,25.88230366241514,34.709083408959806,0.6751202461022672,11.964607034488381,1.438062141018861,-11.978643142418434,34.95979901472739,4.5999755859375,-8.180885134454627,-9.549990844726551,-31.134246346817463,12.03426465736436,-20.34211859577198,1.2421369063188763,16.229826646015056,52.30459855318729,12.382628356663147,10.792127751045449,1,1.350494384765625,11.67999267578125,4.349998474121094,-7.849998474121094,-34.00000000000003,2,-0.08568412477987475,-1.1432543230336467,280.20001220703125,-1.464013671875,282.29998779296875,-1.5217472069633522,281.39999389648443,-0.08568412477987475
9129,2024-01-25,281.39999389648443,284.0,281.10000610351557,282.3999938964844,3287935.0,-0.007757447671662532,-2.6250476844432407,-1.249971390425258,23.664082569956136,33.04504554109795,3.2655703766241118,13.410917471595155,4.070924681019278,-9.673526219251585,33.03064596823651,2.899993896484432,-10.939735194851664,-10.8350021362304,-32.79834837165049,11.12834409918969,-21.816675253940446,0.14667098147964452,16.795532311208774,30.292365748534873,-1.9462748312764155,10.981673117710054,1,3.550506591796818,13.880004882812443,6.550010681152287,-4.449989318847713,-32.00000000000003,3,-0.09701488409772807,1.625003576299186,283.6000061035156,-1.1432543230336467,280.20001220703125,-1.464013671875,282.29998779296875,-0.09701488409772807
9130,2024-01-26,276.0,282.3999938964844,273.20001220703125,281.10000610351557,7239729.0,-0.019189744184823554,1.3896113161034112,5.100006103515858,19.503515207132907,30.727977034847548,7.791877203917295,17.884926699163884,9.895077838572035,-4.147666193045325,31.36169847754704,9.199981689453125,-11.299091545309125,-15.064996337890648,-37.89713278907982,7.767140113298524,-26.481064563485234,-3.648928112296062,20.691964189202736,22.950754060469922,-1.4140244271995073,11.416068225594598,1,5.850006103515625,16.17950439453125,13.650001525878906,0.9500045776367188,-30.199996948242188,4,-0.07971014492753625,-2.6250476844432407,281.39999389648443,1.625003576299186,283.6000061035156,-1.1432543230336467,280.20001220703125,-0.07971014492753625
9131,2024-01-29,273.89999389648443,276.39999389648443,272.39999389648443,274.79998779296875,7203415.0,-0.00760871776636074,-1.0512852615517636,0.17646918027488806,20.370336880534865,28.627712623910277,8.619220245518079,18.68241287201755,12.50997093997455,-1.9343243873724987,29.245867386608186,4.0,-10.935111542944867,-15.730001831054608,-39.110614512160396,7.65061085005118,-27.42030817160753,-4.0396954905016855,20.442775094501144,11.53846153846159,-8.891133710587237,11.690306340552896,1,6.014495849609318,17.87950134277338,15.825012207031193,3.050010681152287,-26.199996948242244,0,-0.07374953413060847,1.3896113161034112,276.0,-2.6250476844432407,281.39999389648443,1.625003576299186,283.6000061035156,-0.07374953413060847
9132,2024-01-30,273.29998779296875,276.39999389648443,272.5,275.5,6085496.0,-0.0021906028363857244,-1.0526349604073606,2.444474585466907,31.249956651107297,27.93084080532036,7.762397851215326,18.207583228708245,13.667193671392624,-1.2089506450934664,27.015694154400627,3.899993896484432,-11.103787899699569,-15.055007934570312,-39.101760156665875,8.99174428752525,-27.078384045618122,-3.0316318235225026,18.40964818667669,7.2580188667632095,-14.863924461222034,12.023376111047785,1,6.614501953125,18.479507446289062,17.175018310546875,4.200019836425781,-23.999984741210938,1,-0.06732526424561269,-1.0512852615517636,273.89999389648443,1.3896113161034112,276.0,-2.6250476844432407,281.39999389648443,-0.06732526424561269
9133,2024-01-31,270.20001220703125,274.39999389648443,269.29998779296875,274.10000610351557,9747624.0,-0.011342757864613584,1.2666847512800194,1.772714662227745,33.43462592700817,27.63759681842032,9.476015857597929,19.71125242764066,17.238600644543794,1.9629148826844016,24.7796109059542,5.100006103515682,-11.611547886929202,-16.499984741210938,-40.770998896723995,7.77102941430212,-28.635491818967466,-4.364477663454409,19.19246672263489,6.122609977371338,-18.021100507088526,12.135507077756527,1,7.449981689453125,20.02947998046875,20.274993896484375,7.299995422363281,-18.20001220703125,2,-0.06143599316641213,-1.0526349604073606,273.29998779296875,-1.0512852615517636,273.89999389648443,1.3896113161034112,276.0,-0.06143599316641213
9134,2024-02-01,267.20001220703125,271.0,267.20001220703125,269.89999389648443,7185264.0,-0.011102886248951616,-1.814824861822251,0.6923040807543578,17.549656828268496,26.069682552544933,11.209216870326884,20.53498313098055,20.765486466354275,4.9829618896646934,22.21430093478716,3.79998779296875,-12.227261495224866,-17.449984741210926,-40.98982267577202,6.089853193350166,-29.219903708491472,-5.68006577393038,19.37951796349728,0.0,-23.774655171237562,11.769918967280537,2,9.099990844726562,21.9794921875,23.274993896484375,10.299995422363281,-17.000015258789062,3,-0.0658682833063603,1.2666847512800194,270.20001220703125,-1.0526349604073606,273.29998779296875,-1.0512852615517636,273.89999389648443,-0.0658682833063603
9135,2024-02-02,275.20001220703125,276.10000610351557,272.29998779296875,272.5,6317374.0,0.02994011839266486,-1.4515957551534353,-1.0000113028833444,33.064526714400984,25.857666901741386,2.5001826674750873,10.40648436385851,13.341391371988948,-3.009346130359404,19.815740825692387,8.899993896484318,-12.398877991856182,-7.759985351562477,-28.64234487583161,13.122374172706657,-18.201165113697073,2.681194410572118,8.278795089337734,86.95669480702516,60.41543887778656,10.441179762134578,2,1.0999908447265625,13.9794921875,15.274993896484375,2.2999954223632812,-26.70001220703125,4,-0.09375006237695094,-1.814824861822251,267.20001220703125,1.2666847512800194,270.20001220703125,-1.0526349604073606,273.29998779296875,-0.09375006237695094
9136,2024-02-05,272.5,277.19900512695307,271.60000610351557,271.60000610351557,3514598.0,-0.009811090433382907,-11.442304431858997,0.3333295657481504,30.827065368865263,26.171785534409914,4.0944513995639795,10.66852123366857,16.54622714797688,-0.3300383034636525,17.00916090739046,5.5989990234375,-12.349934963416672,-8.56499786376952,-25.460865528682405,8.330869801143365,-17.012931696225962,-0.11706403131307752,8.374200082074935,53.00521597939276,27.36646276422396,8.447933832456433,2,3.5,16.67950439453125,17.975006103515625,5.000007629394531,-21.300003051757812,0,-0.09798164017703559,-1.4515957551534353,275.20001220703125,-1.814824861822251,267.20001220703125,1.2666847512800194,270.20001220703125,-0.09798164017703559
9137,2024-02-06,275.60000610351557,278.5,274.0,275.29998779296875,4073575.0,0.011376169187213181,-2.103454807581003,0.33335593909998024,37.93104225860269,27.510534267319642,0.30543384930825823,5.462174641347701,13.907209538045493,-3.474447281944208,13.956735918371171,6.0,-11.864847122746141,-3.9499923706055142,-16.28879533818622,8.38881059697519,-10.119393854395867,2.219409113184838,3.0863239185523526,74.33630947558271,49.1241032850014,6.169401483790364,2,5.684341886080802e-14,13.579498291015682,15.625000000000057,2.049995422363338,-24.90000915527338,1,-0.1012337029658632,-11.442304431858997,272.5,-1.4515957551534353,275.20001220703125,-1.814824861822251,267.20001220703125,-0.1012337029658632
9138,2024-02-07,258.89999389648443,272.70001220703125,258.89999389648443,270.29998779296875,10733190.0,-0.060595108262655795,-1.421057140180175,-37.997660461811506,28.15356316554977,28.009365444607823,14.676700805031032,21.068645400870935,30.812735401914153,13.029313298876787,15.630172640562595,16.700012207031136,-12.194275646167227,-19.27000427246088,-34.231012750267325,-4.308995794654436,-26.750508511364103,-11.789500033557658,19.600006103515568,0.0,-25.362497311197,7.480504238903224,2,11.749999999999943,26.12950134277338,33.05001068115229,18.750007629394474,-9.199996948242244,2,-0.037079919162010366,-2.103454807581003,275.60000610351557,-11.442304431858997,272.5,-1.4515957551534353,275.20001220703125,-0.037079919162010366
9139,2024-02-08,259.39999389648443,262.39999389648443,256.83999633789057,259.0,7703226.0,0.001931247631469235,-1.3559305595965387,-0.03508720268769506,29.553898706576163,29.12607472232374,11.988540747449406,19.8787747850796,30.396120675571467,12.388264971204705,17.15028166935258,5.559997558593864,-12.027346397214444,-17.685003662109295,-34.750725027028636,-0.6192822971899545,-26.217864344568966,-9.152142979649625,19.100006103515568,11.819007967538587,-14.646869468876146,8.532860682459665,2,8.27000427246088,24.599502563476506,33.10000610351557,18.250007629394474,-8.09999084472662,3,-0.028527347997692964,-1.421057140180175,258.89999389648443,-2.103454807581003,275.60000610351557,-11.442304431858997,272.5,-0.028527347997692964
9140,2024-02-09,256.0,260.39999389648443,255.8999938964844,259.29998779296875,7658538.0,-0.01310714717225947,-1.5714285714286294,-8.250095368885681,26.64298979097346,29.823036156816915,13.693169328208342,21.979922333198772,33.67729823274277,15.637184989911475,18.780500056475496,4.500000000000028,-12.198191146444742,-19.544998168945312,-38.38587557330288,-0.7041207645877421,-28.965436871124098,-10.124559466766527,18.167999267578125,0.4425047633064129,-25.685409266547563,9.420438702178794,2,11.199996948242188,27.529495239257812,39.475006103515625,23.25000762939453,-5.899993896484403,4,-0.022656261920928955,-1.3559305595965387,259.39999389648443,-1.421057140180175,258.89999389648443,-2.103454807581003,275.60000610351557,-0.022656261920928955
9141,2024-02-12,256.10000610351557,257.79998779296875,255.6000061035156,256.89999389648443,4068685.0,0.0003906488418576881,-1.4444406768166103,0.24242144006513885,27.80847331792269,29.440649119796408,12.07222894369113,20.430761194059755,33.38626431409881,15.362798896630522,20.830687733022987,2.1999816894531534,-12.129352390775693,-17.859992980957088,-37.66869465882331,1.9487086969091365,-27.7643438198902,-7.955642142023976,14.41439208984383,2.1834066954783395,-24.916904657891866,9.904350838933109,2,10.949996948242244,27.27949523925787,41.00099182128912,23.549995422363338,-5.900009155273381,0,-0.02967593097379173,-1.5714285714286294,256.0,-1.3559305595965387,259.39999389648443,-1.421057140180175,258.89999389648443,-0.02967593097379173
9142,2024-02-13,249.8000030517578,257.70001220703125,249.8000030517578,256.60000610351557,6221939.0,-0.024599777046515503,-1.3235310617195495,8.500133516440316,20.45455697381,27.998419236107722,16.41434366121007,25.02076052659538,39.34072357123773,21.486741655269952,23.205766123033385,7.9000091552734375,-11.474075424366845,-22.259996795654274,-43.70165484282359,-0.8183387484849334,-32.98082581923893,-11.539167772069618,17.731516723632808,0.0,-22.92435275465379,10.720829023584665,2,14.349998474121094,30.54999542236328,49.87950134277344,30.92949676513672,-0.6999969482422159,1,0.005604459084791458,-1.4444406768166103,256.10000610351557,-1.5714285714286294,256.0,-1.3559305595965387,259.39999389648443,0.005604459084791458
9143,2024-02-14,250.8000030517578,253.8999938964844,249.8999938964844,251.3999938964844,13325130.0,0.004003202513143345,-2.3333206177243664,0.08823390815559962,22.678587047416812,28.568300371568647,13.82712414053384,22.446555216066713,38.04158440338364,20.34185326223826,24.99109109397076,4.099990844726591,-10.850659494120919,-19.529997253417946,-41.99850798243608,2.938513475600189,-30.764252617927013,-8.295741888908879,13.185213378906269,7.93651370325021,-13.475202917188508,11.234255364509066,2,13.349998474121094,22.441001892089844,49.30449676513672,29.92949676513672,3.6999969482421875,2,-0.0003987484142693454,-1.3235310617195495,249.8000030517578,-1.4444406768166103,256.10000610351557,-1.5714285714286294,256.0,-0.0003987484142693454
9144,2024-02-15,251.0,252.3000030517578,249.70599365234372,252.3000030517578,6353009.0,0.0007974359880726922,2.9907743230395876,2.1667048142213057,25.39370965658715,27.715987365144887,12.390484974129834,20.808915020263385,37.53215767374877,20.05254497840758,27.032851663395142,2.594009399414091,-11.427204813219532,-17.740000915527332,-40.98038202018313,5.500380189128464,-29.360191467855202,-6.119810363199463,10.148173754882805,12.10030220791579,-8.74013354518001,11.620190552327891,2,13.102996826171875,19.102996826171875,46.204498291015625,30.97949981689453,5.79998779296875,3,-0.005179295026923603,-2.3333206177243664,250.8000030517578,-1.3235310617195495,249.8000030517578,-1.4444406768166103,256.10000610351557,-0.005179295026923603
9145,2024-02-16,253.3999938964844,254.6999969482422,251.1999969482422,251.8999938964844,6563522.0,0.0095617286712526,-1.4137981836740663,-1.153843445191732,29.941293980990636,27.617568322047706,7.34540645927197,17.07934305309115,34.70239472295586,17.6992356402379,28.7099064580409,3.6999969482421875,-11.95745459180705,-13.940007019042952,-37.34215777059498,9.462143732509077,-25.641082394818994,-2.2389316432669375,5.459743837890613,45.638780804151,22.64591948649038,11.701075375776016,2,10.703002929687472,16.70300292968747,42.604507446289034,28.86100769042966,3.6000061035155966,4,-0.008287256887561156,2.9907743230395876,251.0,-2.3333206177243664,250.8000030517578,-1.3235310617195495,249.8000030517578,-0.008287256887561156
9146,2024-02-19,254.0,255.1000061035156,251.88999938964844,253.6000061035156,2800526.0,0.002367822091427163,1.4692301372114362,0.26666259765626893,31.115474082457084,26.860282969142638,4.297087815701957,15.02057827604824,33.64494083822285,17.295178202944385,30.44528539630277,3.210006713867159,-11.778357930043512,-11.925001525878884,-34.9375751400039,11.087572088246134,-23.431288332941392,-0.4187147188163749,3.028988917968775,53.71524119290868,27.545137684041023,11.506286807062507,2,7.2030029296875,16.102996826171875,42.00450134277344,28.529495239257812,8.5,0,-0.01535430667907245,-1.4137981836740663,253.3999938964844,2.9907743230395876,251.0,-2.3333206177243664,250.8000030517578,-0.01535430667907245
9147,2024-02-20,256.29998779296875,257.29998779296875,253.6999969482422,254.3000030517578,5090055.0,0.0090550700510581,-1.2499964237179029,5.0000381475543865,36.18288334584163,27.752429655841734,-1.149384021455262,11.423967289429243,30.90157575197111,15.243227193360894,31.687231998390065,3.5999908447265625,-12.67224175766836,-8.430012512207043,-30.79446968355643,13.934444659142372,-19.612241097881736,2.7522160734676504,-6.593994140625028,86.83169908374865,55.724608833229254,11.182228585674704,2,-0.2469940185546875,13.803009033203125,39.82951354980469,27.479507446289062,15.600006103515682,1,-0.023800199513290488,1.4692301372114362,254.0,-1.4137981836740663,253.3999938964844,2.9907743230395876,251.0,-0.023800199513290488
9148,2024-02-21,259.29998779296875,259.51998901367193,255.8970031738281,256.60000610351557,6086762.0,0.011705033721746805,1.3076459554285311,1.3500011444179394,42.147095886438215,29.15167378693752,-4.566940605259873,6.86194375980017,27.332399602611417,12.471309077001479,32.824109268881216,3.6229858398438353,-13.256200903218541,-4.2150115966796875,-24.83531768079348,16.405294487434105,-14.525164638736612,6.095141445377209,-9.442114257812534,97.75829096506311,60.12561474299426,10.310153042056902,2,-4.2469940185546875,9.267501831054688,36.82951354980469,24.529510498046875,11.100006103515682,2,-0.03933660690179852,-1.2499964237179029,256.29998779296875,1.4692301372114362,254.0,-1.4137981836740663,253.3999938964844,-0.03933660690179852
9149,2024-02-22,254.1000061035156,261.10000610351557,253.3999938964844,258.79998779296875,9389482.0,-0.020053921844396472,-1.5245916401931066,-1.7407457642444326,27.789467259457126,29.27906017232459,-0.22107244630151968,10.447459335030345,31.758870048674254,17.951286286190026,34.12721175743651,7.700012207031165,-14.694407767969892,-8.04999389648438,-27.2508187836751,11.15083099070634,-17.65040634007974,1.5504185471109793,-3.8556479492187634,29.29299468100671,-2.0137543963677658,9.600412443595367,2,1.302993774414034,14.467483520507841,42.02949523925784,32.3794860839844,13.699981689453153,3,0.0015741593344213989,1.3076459554285311,259.29998779296875,-1.2499964237179029,256.29998779296875,1.4692301372114362,254.0,0.0015741593344213989
9150,2024-02-23,254.0,255.5,252.5,254.5,3643169.0,-0.00039356985876992656,1.4,0.1063833931783201,29.39866089664588,29.45574768107161,-0.48567510428438254,9.291134328974408,31.135954534007453,18.323968805595314,34.49355752233093,3.0,-14.112427765557698,-7.050000000000011,-25.412378372816136,11.312378372816113,-16.231189186408074,2.1311891864080508,-3.1043029687500336,22.90987049091529,-5.418683205712696,9.181189186408057,2,1.4029998779296307,13.852996826171875,42.12950134277344,32.4794921875,16.20001220703125,4,0.011023573988065971,-1.5245916401931066,254.1000061035156,1.3076459554285311,259.29998779296875,-1.2499964237179029,256.29998779296875,0.011023573988065971
9151,2024-02-26,253.6999969482422,255.8999938964844,251.3000030517578,254.3999938964844,4216150.0,-0.0011811143769993038,1.4864835885402048,1.3999938964844318,23.990482282947283,29.848628270975755,-0.627951052314387,8.432552306410685,30.688196850437862,18.80665909233261,34.83642229896761,4.599990844726591,-13.706360020982004,-6.340003204345692,-23.932397916065213,11.25239150737383,-15.136200560205452,2.456194151514069,7.400009155273381,24.489726011400634,1.8990173778810444,8.796197355859764,2,1.7030029296874432,13.852996826171875,41.914756774902344,32.77949523925781,17.500015258789062,0,0.013007501345895012,1.4,254.0,-1.5245916401931066,254.1000061035156,1.3076459554285311,259.29998779296875,0.013007501345895012
9152,2024-02-27,254.8999938964844,256.70001220703125,253.3000030517578,253.3000030517578,3791305.0,0.004729984086231598,-3.250035762991503,-2.285711171662073,42.481196106595874,32.04891816644009,-1.1492963992307068,6.095936772412443,28.632581283641315,17.761457732524406,35.129476359683586,3.4000091552734375,-12.748276799634766,-4.220006561279291,-20.787273425167854,12.347260302609271,-12.503639993223572,4.06362687066499,6.004012145996029,36.734589017101236,10.820081945090699,8.283633431944283,2,0.5030059814452272,12.652999877929659,37.16026306152341,31.579498291015597,10.500000000000028,1,0.029815638624934637,1.4864835885402048,253.6999969482422,1.4,254.0,-1.5245916401931066,254.1000061035156,0.029815638624934637
9153,2024-02-28,253.6000061035156,256.74099731445307,252.0829925537109,255.3000030517578,13516199.0,-0.005099991463698217,1.0331818106132888,-1.0625041723490076,39.41606652395396,33.606957818369736,0.6589346613303633,6.417560579696016,29.263420953853228,19.250171135522834,35.113103626565675,4.658004760742159,-11.94530422306579,-4.689994049072283,-20.569001979351498,11.189013881206932,-12.629498014211919,3.249509916067325,7.111919879150406,23.469411587022407,-4.053423645702601,7.939503965139611,2,2.5499954223633097,13.652984619140653,36.515243530273466,32.8794860839844,10.399993896484403,2,0.072160833409046,-3.250035762991503,254.8999938964844,1.4864835885402048,253.6999969482422,1.4,254.0,0.072160833409046
9154,2024-02-29,249.6000061035156,256.70001220703125,249.6000061035156,253.5,18191256.0,-0.01577287028284713,-2.6410344692671472,2.2941181750455306,38.57142701440752,34.56586148874939,4.961182582990773,9.51947459306328,32.51787713633459,23.470244316229042,34.96807809918063,7.100006103515653,-10.114659218693134,-7.809993743896513,-23.560137683471424,7.94015019567837,-15.68506571368394,0.06507822589094303,10.923681420532233,0.0,-29.66987194592531,7.875071969787444,2,5.749999999999972,17.199996948242216,40.515243530273466,36.8794860839844,15.199981689453153,3,0.08333328238919413,1.0331818106132888,253.6000061035156,-3.250035762991503,254.8999938964844,1.4864835885402048,253.6999969482422,0.08333328238919413
9155,2024-03-01,249.3999938964844,251.69900512695312,248.5,250.5,9428348.0,-0.0008013309380618949,-1.206215075715323,0.2820532884698056,38.07825973631066,35.339504339177566,5.066971280064166,8.10295230589199,31.925635935834094,23.786017590112777,36.00023731633526,3.199005126953125,-8.479105445474602,-6.720005035400362,-20.429103208316604,6.98909313751588,-13.574554121858483,0.1345440510577589,10.686746370742156,10.920934228506463,-21.307666226104793,6.854549086458117,3,5.400009155273381,16.050003051757784,40.71525573730466,37.0794982910156,17.800018310546847,4,0.07377704228862747,-2.6410344692671472,249.6000061035156,1.0331818106132888,253.6000061035156,-3.250035762991503,254.8999938964844,0.07377704228862747
9156,2024-03-04,245.8000030517578,248.7929992675781,245.3000030517578,248.6000061035156,5499538.0,-0.014434606787603999,1.192723075523137,2.5454431960050337,42.12597289939039,35.99984762290521,8.248933230839526,10.118885406376876,34.526911982036495,27.46764062337212,37.44229911963962,4.099990844726591,-7.228404433909986,-8.984996032714832,-21.083411836075015,3.113419770645322,-15.034203934394895,-2.935788131034741,13.591532799435129,4.370249547544224,-30.61584805319158,6.049207901680078,3,7.400001525878878,16.099998474121094,41.214752197265625,40.67948913574219,13.999984741210938,0,0.09926773332926109,-1.206215075715323,249.3999938964844,-2.6410344692671472,249.6000061035156,1.0331818106132888,253.6000061035156,0.09926773332926109
9157,2024-03-05,247.6999969482422,248.1000061035156,244.6999969482422,245.1000061035156,4137846.0,0.007729836748961771,1.0000000000000167,-0.9285671467730617,44.106442700543184,36.21755282447243,5.5884233985003675,6.346932313380421,31.658703978670815,25.64359207228955,39.25498780307948,3.400009155273409,-6.353126593612899,-5.6900016784667855,-13.274995465254392,1.894992108320821,-9.482498571860617,-1.8975047850729823,10.564216278995957,24.914873422132903,-12.935440368439952,3.792496893393806,3,5.20000457763669,13.900001525878906,38.146995544433594,38.77949523925781,13.90000915527338,1,0.09487289280709787,1.192723075523137,245.8000030517578,-1.206215075715323,249.3999938964844,-2.6410344692671472,249.6000061035156,0.09487289280709787
9158,2024-03-06,249.3000030517578,252.1999969482422,248.2949981689453,248.3999938964844,6380616.0,0.0064594514462184005,-6.036029967695375,0.3461585863268884,46.93140973203442,38.34443532142546,2.7052292662500292,4.2065130888794044,29.05687558041825,24.174314592548797,39.10422589080137,4.5,-5.537339689642408,-3.6099960327148324,-10.937487823884453,3.7174957584547883,-7.273741928299671,0.05374986286997796,7.607788547580753,38.333335452606896,-2.659583042781918,3.6637458955848143,3,1.4204940795898153,12.299995422363281,36.54698944091797,37.17948913574219,11.09999084472662,2,0.06458078879920448,1.0000000000000167,247.6999969482422,1.192723075523137,245.8000030517578,-1.206215075715323,249.3999938964844,0.06458078879920448
9159,2024-03-07,252.0,254.0,248.8999938964844,249.1999969482422,5937400.0,0.010830312535863307,-1.999995512132982,3.1110828543818694,47.500008174360154,40.35569613006038,-0.3620540696510659,0.9736199044687339,25.362551143499672,21.636444137821343,38.61619262502737,5.100006103515597,-5.158177220917025,-0.5399993896484432,-7.20503330121835,6.125034521921435,-3.8725163454333824,2.792517566136496,3.6870121342289224,78.49463071281491,36.51594945090189,3.332516955784946,3,-1.2795028686523722,9.599998474121094,31.939743041992188,34.4794921875,5.0,3,0.04761904761904767,-6.036029967695375,249.3000030517578,1.0000000000000167,247.6999969482422,1.192723075523137,245.8000030517578,0.04761904761904767
9160,2024-03-08,250.1999969482422,254.0,250.1999969482422,253.0,5590943.0,-0.007142869253007222,-1.7142849357769168,-1.0,43.493137978803844,42.52265787404444,0.9412106732302732,2.442025932158174,26.136481601644107,23.57857549432549,38.02167274221892,3.8000030517578125,-5.455912002028072,-2.050002288818348,-8.584602045150746,4.48459746751405,-5.317302166984547,1.2172975893478508,4.388313667388047,59.13976553975898,17.875446361402,3.267299878166193,3,0.5205001831054403,11.400001525878906,32.539756774902344,36.27949523925781,9.40000915527338,4,0.058353281466053675,-1.999995512132982,252.0,-6.036029967695375,249.3000030517578,1.0000000000000167,247.6999969482422,0.058353281466053675
9161,2024-03-11,248.5,252.0,247.79800415039062,249.6000061035156,6243866.0,-0.0067945522341227305,-2.356229662039463,0.3928588945019272,36.36364606408272,41.842930091542975,2.0406094062816464,3.734948696777195,26.66633470803083,25.44898299704272,37.49006441931768,4.201995849609375,-4.616737491445122,-3.3699989318847656,-9.845566911866342,3.105569048096811,-6.607782921875554,-0.1322149418939773,5.5,40.860234460241024,5.138471168729843,3.237783989990785,3,2.220497131347628,13.099998474121094,34.23975372314453,37.9794921875,14.100006103515568,0,0.0752515581771882,-1.7142849357769168,250.1999969482422,-1.999995512132982,252.0,-6.036029967695375,249.3000030517578,0.0752515581771882
9162,2024-03-12,251.1999969482422,253.1000061035156,248.8979949951172,249.8000030517578,7175852.0,0.010865178866165781,-1.6229700254312178,-1.2727146622278038,35.68904822267288,41.42881694695619,-1.3850827588233585,1.2071022725148168,22.925946977667138,22.91447284102378,36.34978198122565,4.600006103515597,-3.856262674535401,-0.7400016784667969,-7.151302207012236,5.671298850078642,-3.9456519427395165,2.4656485858059227,-6.5,54.85319371933848,25.864174418297566,3.205650264272717,3,-0.49999237060546875,10.400001525878906,31.389755249023438,35.27949523925781,7.5999908447265625,1,0.03423563275957564,-2.356229662039463,248.5,-1.7142849357769168,250.1999969482422,-1.999995512132982,252.0,0.03423563275957564
9163,2024-03-13,250.6999969482422,252.6000061035156,249.1999969482422,252.0,5045669.0,-0.0019904458840539485,1.7199907227129132,-0.9285776566757493,42.79658797826792,41.89827927627402,-1.497151142892875,1.7910541972875649,22.213224902755428,23.636214045094846,35.14787726327351,3.400009155273409,-2.860269938752907,-1.235001373291027,-7.650200314464485,5.180197567882459,-4.442600843877756,1.9725980972957018,-5.831999816894523,46.791272813159665,17.10372325956109,3.2075994705867403,3,-1.3499984741210938,8.000007629394531,31.68975830078125,36.97950744628906,18.300003051757812,2,0.04347829791766511,-1.6229700254312178,251.1999969482422,-2.356229662039463,248.5,-1.7142849357769168,250.1999969482422,0.04347829791766511
9164,2024-03-14,249.6999969482422,252.8000030517578,247.8999938964844,250.6000061035156,3979969.0,-0.003988831320993036,-1.1777744622990658,0.6923131096165139,41.22447810237846,42.247859094725996,-0.538058428265316,2.8339665253409976,21.805912437929464,24.800103006609334,33.93640625959745,4.900009155273409,-3.097822703321498,-2.1700012207031136,-8.651094399953138,4.311091958546882,-5.410547810328126,1.0705453689218984,-4.66735963745117,30.667431000802058,0.1174881883323664,3.240546589625,3,-0.34999847412109375,3.849998474121122,28.139747619628906,35.329498291015625,19.300003051757812,3,0.04285141000806725,1.7199907227129132,250.6999969482422,-1.6229700254312178,251.1999969482422,-2.356229662039463,248.5,0.04285141000806725
9165,2024-03-15,251.3000030517578,252.8999938964844,248.8999938964844,250.6000061035156,10467202.0,0.0064077137487801306,1.0512932872697665,-0.7777664750860979,45.3488468371709,42.605956198923835,-2.0564641807918633,1.1263145081303207,18.762380402546114,23.418065151613746,33.20649034273529,4.0,-3.1222378547453786,-0.4649955749511605,-6.909662259746256,5.979671109843906,-3.687328917348708,2.757337767446387,-6.1060183651123054,66.0505019109457,33.29915744516501,3.2223333423975338,3,-1.9500045776367188,1.5999984741210653,24.534744262695312,32.699493408203125,16.699996948242188,4,0.022682040903390766,-1.1777744622990658,249.6999969482422,1.7199907227129132,250.6999969482422,-1.6229700254312178,251.1999969482422,0.022682040903390766
9166,2024-03-18,250.1000061035156,250.5,248.1510009765625,249.6000061035156,4985620.0,-0.004775156918701118,2.613878585848943,0.7142888283378457,40.6976936743417,42.227206307123666,-0.20379844056535035,2.128270358111223,18.43001207911746,24.832861850060368,32.5728964246434,3.1490020751953125,-2.8455208776447876,-1.4699928283691577,-7.865742775179029,4.925757118440714,-4.6678678017740936,1.7278821450357782,-4.7479009885326775,42.30782774041276,9.644754780688565,3.1978749734049354,3,0.7989959716797159,2.7999954223632812,25.264739990234403,33.429489135742216,6.499999999999972,0,0.03798480515057623,1.0512932872697665,251.3000030517578,-1.1777744622990658,249.6999969482422,1.7199907227129132,250.6999969482422,0.03798480515057623
9167,2024-03-19,250.1999969482422,251.8000030517578,248.5,249.6999969482422,4211276.0,0.0003998034477663559,-1.2758689635577256,1.0,43.08940971414577,41.80031741624715,0.09848612785461341,1.6314997271273342,16.912294457632584,24.907321634088248,32.274792069586475,3.3000030517578125,-2.519857586756501,-1.06500244140625,-7.081563777182339,4.951558894369867,-4.0732831092942945,1.9432782264817945,-4.692933813488622,46.00006103515568,11.671154223133804,3.0082806678880525,3,0.699005126953125,2.7000045776366903,25.014755249023438,33.17950439453125,11.199996948242244,1,0.04956038891494674,2.613878585848943,250.1000061035156,1.0512932872697665,251.3000030517578,-1.1777744622990658,249.6999969482422,0.04956038891494674
9168,2024-03-20,249.1000061035156,250.5,246.3000030517578,249.8999938964844,9793937.0,-0.004396446275553467,3.1999969482421875,-1.5999755859376137,48.84792529515586,41.95008598522445,1.3042832891829335,2.032352585158719,17.17796155347915,26.16915419734633,32.58690466556977,4.1999969482421875,-2.0891469765441,-1.6549942016601733,-6.398288081017483,3.0882996776971368,-4.0266411413388425,0.7166527380184959,-3.441084109386793,42.424347512466525,3.5980296261751192,2.371646939678657,3,1.0499954223633097,3.7999954223632812,23.149993896484403,31.379493713378935,13.299987792968835,2,0.038940110203860234,-1.2758689635577256,250.1999969482422,2.613878585848943,250.1000061035156,1.0512932872697665,251.3000030517578,0.038940110203860234
9169,2024-03-21,254.5,255.1999969482422,250.8719940185547,251.8999938964844,5402444.0,0.021678015913979554,1.16400146484375,-3.250057221331846,59.479578153468346,43.72635711574273,-4.1390582566599505,-3.5164273527479395,11.163274937823644,20.948078620836327,32.15849720247017,6.099990844726591,-1.683277295784734,3.7249999999999943,-1.080642168396821,8.53064216839681,1.3221789158015724,6.127821084198416,-8.692256323683466,92.13486035626725,47.722392399606306,2.402821084198413,3,-3.75,-1.5999984741211222,14.195503234863281,25.97949981689453,8.899993896484432,3,0.056974459724950854,3.1999969482421875,249.1000061035156,-1.2758689635577256,250.1999969482422,2.613878585848943,250.1000061035156,0.056974459724950854
9170,2024-03-22,256.79998779296875,258.79998779296875,254.8999938964844,256.0,11637181.0,0.009037280129543301,-1.5999959309896137,0.3076868903834676,71.48437849246497,47.62866071889631,-6.039500528678417,-5.898300556688099,8.078891292536468,18.82942635471079,31.305796936004725,4.29998779296875,-1.388911764861291,5.884988403320307,0.5497965917617194,11.220180214878923,3.217392497540999,8.552584309099615,-10.616553985775198,83.99998046872615,33.0963547486064,2.6675959057793075,3,-4.249992370605469,-3.899986267089872,10.303009033203125,23.63250732421875,7.600006103515682,4,0.04750783795545521,1.16400146484375,254.5,3.1999969482421875,249.1000061035156,-1.2758689635577256,250.1999969482422,0.04750783795545521
9171,2024-03-25,257.0,257.5,252.8999938964844,256.10000610351557,11574979.0,0.0007788637715688829,3.8421272426476194,1.1250095368887565,69.45609072028563,51.380554329742175,-5.483654541850598,-6.153923522632908,7.048396928146872,18.741901520581735,30.402399269537867,4.600006103515597,-1.287277800234392,5.920000457763678,0.04531237316854231,11.794688542358841,2.9826564154660957,8.85734450006126,-10.059572953659938,85.60008007822275,30.111576439096467,2.9373440422975774,3,-4.450004577636719,-4.099998474121122,10.102996826171875,23.4324951171875,7.20001220703125,0,0.04280155642023353,-1.5999959309896137,256.79998779296875,1.16400146484375,254.5,3.1999969482421875,249.1000061035156,0.04280155642023353
9172,2024-03-26,262.5,262.5,255.8000030517578,257.0,13094529.0,0.021400778210116655,1.4363625266335227,6.111152555016399,73.74102516110928,54.81882512783565,-10.294789319695923,-11.65280178394221,0.7647025082827668,13.227841631973945,29.5039712769947,6.6999969482421875,-0.7361616433726681,11.04000015258788,3.405344273206083,18.674656031969675,7.222672212896981,14.857328092278777,-14.847999308862228,100.0,40.59239997568994,3.8173279396909003,3,-8.099998474121094,-8.900001525878906,3.1529998779296875,17.9324951171875,2.899993896484432,1,-0.02247616722470258,3.8421272426476194,257.0,-1.5999959309896137,256.79998779296875,1.16400146484375,254.5,-0.02247616722470258
9173,2024-03-27,271.89999389648443,274.10000610351557,267.64700317382807,268.0,8586793.0,0.03580950055803589,-1.8020062413451992,0.7090897993608057,78.84059637592375,58.99839382489623,-18.2952560624924,-20.67134205786803,-9.248544325089938,3.825194117591195,29.015103979430002,11.600006103515568,0.5056073162004964,19.524994659423896,7.61889616307576,31.43109315577206,13.571945411249828,25.478043907597964,-23.06015326063769,90.5286246666991,32.15009264138456,5.953049248174078,3,-11.699989318847713,-12.499992370605526,-8.821998596191463,8.532501220703068,-4.100006103515682,2,-0.03861713952078083,1.4363625266335227,262.5,3.8421272426476194,257.0,-1.5999959309896137,256.79998779296875,-0.03861713952078083
9174,2024-03-28,270.39999389648443,273.10000610351557,268.79998779296875,272.70001220703125,5324813.0,-0.005516734217254404,1.7741998995875863,-0.5897492077154587,79.53218826865661,62.7965428728391,-15.142574467320912,-18.480674929114713,-8.30805254849696,5.377659727705634,28.194946743699344,4.300018310546818,1.6396383297402508,16.984995269775453,2.7028386978099093,31.267151841740997,9.843916983792667,24.12607355575821,-19.034136713870794,82.54712228041078,23.262523963475957,7.14107828598277,3,-10.199989318847713,-10.999992370605526,-8.589752197265682,10.032501220703068,0.8000183105468182,3,-0.02958579948438378,-1.8020062413451992,271.89999389648443,1.4363625266335227,262.5,3.8421272426476194,257.0,-0.02958579948438378
9175,2024-04-02,267.79998779296875,272.39999389648443,267.39999389648443,269.79998779296875,7438204.0,-0.009615407404598653,-2.5714441416895184,0.8695582947444056,77.49287922681776,66.88489682311422,-11.125917440231206,-15.211405037697858,-6.2641699212181265,7.9995780251966835,27.096161202945602,5.0,2.556570781723053,13.464989471435558,-2.045853216346188,28.975832159217305,5.709568127544685,21.22041081532643,-14.160715718264925,70.28294960859805,8.309735579963416,7.755421343890867,4,-7.599983215332031,-8.399986267089844,-5.8147430419921875,12.63250732421875,6.4000244140625,1,-0.016430149727586496,1.7741998995875863,270.39999389648443,-1.8020062413451992,271.89999389648443,1.4363625266335227,262.5,-0.016430149727586496
9176,2024-04-03,270.20001220703125,270.79998779296875,264.39999389648443,264.39999389648443,6615911.0,0.008962003448326872,-1.206887479940041,-2.900009155273409,77.29887010430767,70.68594797757666,-11.594166241323933,-16.53760705709132,-9.232909311728918,5.696319257148787,25.36240927425303,6.399993896484318,3.773093067764421,14.64501342773437,-1.8465738578921673,31.136600713360906,6.399219784921115,22.890807070547623,-14.514666729446247,78.68856149666208,15.161423311998945,8.245793642813263,4,-10.000007629394531,-10.800010681152344,-8.572013854980469,10.23248291015625,5.79998779296875,2,-0.021465647847945912,-2.5714441416895184,267.79998779296875,1.7741998995875863,270.39999389648443,-1.8020062413451992,271.89999389648443,-0.021465647847945912
9177,2024-04-04,271.20001220703125,273.79998779296875,270.0,270.39999389648443,4624175.0,0.003700962082983761,-3.7499666215262546,0.13793375601798635,79.03684629818764,74.04027253346908,-10.395216101186804,-16.534508171039164,-10.73403102438266,4.799882238329587,23.618584140810874,3.79998779296875,4.900128620278792,14.470012664794922,-2.9856273450444633,31.925652674634307,5.742192659875229,23.197832669714614,-13.673200666853177,70.10319333018742,4.274880706040989,8.727820004919685,4,-8.714012145996094,-11.800010681152344,-9.722015380859375,9.23248291015625,7.79998779296875,3,-0.025811208277735198,-1.206887479940041,270.20001220703125,-2.5714441416895184,267.79998779296875,1.7741998995875863,270.39999389648443,-0.025811208277735198
9178,2024-04-05,265.39999389648443,268.60000610351557,263.39999389648443,268.60000610351557,6792614.0,-0.02138649723260022,2.2499952316466523,-3.9999237078010195,69.57604561652514,75.1621022515865,-2.2796168594856567,-9.978054841447175,-5.622471925122909,10.681965297386625,22.451820476673067,7.800018310546818,6.2524152312414,7.864994812011787,-9.632827414716473,25.362817038740047,-0.8839163013523716,16.613905925375917,-6.215862899972592,19.230780516862545,-48.93652478655782,8.748911113364132,4,-1.8999938964844318,-5.999992370605526,-3.921997070312557,15.032501220703068,13.200012207031136,4,0.0,-3.7499666215262546,271.20001220703125,-1.206887479940041,270.20001220703125,-2.5714441416895184,267.79998779296875,0.0
9179,2024-04-08,264.0,267.0,262.0,265.60000610351557,6569263.0,-0.00527503364235371,1.2727304253740142,0.5,65.91477949142727,74.54325791813787,0.6813150643246217,-8.04545042760327,-4.870476008919809,12.10402478783351,21.581757773872443,5.0,7.6106018699167635,5.865000915527332,-11.65662776203942,23.386629593094113,-2.8958134232560724,14.625815254310737,-3.3242814927878044,16.949170076190576,-49.359067339460076,8.76081433878339,4,-0.5,-4.599998474121094,-2.298503875732422,16.4324951171875,13.20001220703125,0,0.014393893155184578,2.2499952316466523,265.39999389648443,-3.7499666215262546,271.20001220703125,-1.206887479940041,270.20001220703125,0.014393893155184578
9180,2024-04-09,264.79998779296875,265.79998779296875,261.39999389648443,263.39999389648443,4818021.0,0.003030256791548336,1.5882363500910708,-0.8749928474699072,68.60757175880137,74.44897803352849,1.2689055933535656,-8.111438952317144,-6.148441591565984,11.353332403840227,20.629823792161016,4.399993896484318,9.036771382768052,5.934989166259754,-11.410329138192196,23.280307470711705,-2.7376699859662494,14.60764831848573,9.300018310546818,27.419319113119034,-40.19293811245227,8.672659152225982,4,0.15001678466796875,-5.399986267089844,-3.7249832153320312,15.579513549804688,17.4000244140625,1,0.02416927760233234,1.2727304253740142,264.0,2.2499952316466523,265.39999389648443,-3.7499666215262546,271.20001220703125,0.02416927760233234
9181,2024-04-10,267.20001220703125,271.39999389648443,263.39999389648443,269.0,7354913.0,0.00906353672470317,1.4242513917916242,-1.2857111716621776,70.33493015094135,74.07052303239873,0.5228991913569416,-9.527135033935792,-8.940710337447968,9.069751276238321,19.577643250290134,8.0,9.902300363089154,7.400012969970703,-9.605497286651485,24.405523226592862,-1.1027421583403907,15.902768098281797,6.645993652343691,46.774364237318345,-22.59796823765526,8.50275512831108,4,0.54998779296875,-7.800010681152344,-7.07501220703125,12.629486083984375,16.399993896484375,2,0.02619760359358181,1.5882363500910708,264.79998779296875,1.2727304253740142,264.0,2.2499952316466523,265.39999389648443,0.02619760359358181
9182,2024-04-11,259.79998779296875,267.60000610351557,259.20001220703125,266.20001220703125,5475797.0,-0.027694700883205137,-1.2105318106618974,3.555593231833441,61.12262656370647,72.10185971993013,8.381001507872782,-1.5281343748645781,-2.0076634644208866,16.56353112441832,18.510396054738624,8.399993896484318,10.135104822482788,-0.43001098632811363,-16.94782923893581,16.087807266279583,-8.68892011263199,7.828898139975735,13.797097827148377,4.917840052630371,-65.05987120215113,8.25890912630385,4,6.70001220703125,-0.39998626708984375,-2.2499847412109375,18.42951202392578,24.800018310546875,3,0.06235570811473945,1.4242513917916242,267.20001220703125,1.5882363500910708,264.79998779296875,1.2727304253740142,264.0,0.06235570811473945
9183,2024-04-12,261.60000610351557,264.60000610351557,260.39999389648443,261.0,11210858.0,0.00692847727145085,-3.666632758591627,-0.09375059604416515,57.97751853510432,69.7068964162021,5.5499133908013505,-2.6031463045913483,-4.163434242916821,14.838349605220174,17.385473494586897,4.800018310546818,10.565419631032853,0.8250068664549985,-15.076648091200695,16.726661824110693,-7.12582061237282,8.775834345282846,11.421196580078117,19.672110643896293,-45.540575694809704,7.950827478827846,4,4.899993896484432,-1.4000015258788494,-4.350006103515568,16.32949066162115,21.799987792968807,4,0.06651373658454429,-1.2105318106618974,259.79998779296875,1.4242513917916242,267.20001220703125,1.5882363500910708,264.79998779296875,0.06651373658454429
9184,2024-04-15,260.39999389648443,262.0,259.39999389648443,261.0,7034064.0,-0.004587202519239608,-1.0000000000000437,-1.0,54.14746138728047,67.11296110069797,5.791264779975336,-0.5907013267708976,-3.2437398324605624,16.14689822085012,15.936994626444989,2.600006103515568,10.353286521772702,-0.9100051879882471,-15.938805265713313,14.118794889736819,-8.424405226850809,6.604394850874286,12.06836116804675,9.835930249719633,-50.810902435646135,7.514400038862536,4,6.100006103515568,-0.1999893188477131,-4.239746093750057,17.529502868652287,22.999999999999943,0,0.06989252163449011,-3.666632758591627,261.60000610351557,-1.2105318106618974,259.79998779296875,1.4242513917916242,267.20001220703125,0.06989252163449011
9185,2024-04-16,257.0,258.39700317382807,254.70199584960938,256.60000610351557,4424238.0,-0.01305681250451951,1.3137176216547224,-0.6666497126292205,50.0,64.07975331133045,8.379350723993184,3.434295282823541,-0.4272548731964889,19.60961526260826,14.662477859259765,5.697998046875057,8.885748535798427,-4.594998931884788,-19.028946666377124,9.838948802607547,-11.811972799130956,2.6219749353613793,14.937621350231211,13.762153666203622,-41.921891687424655,7.216973867246174,4,7.2509918212890625,3.2000045776367188,-0.839752197265625,20.92949676513672,20.399993896484432,1,0.07859926928805927,-1.0000000000000437,260.39999389648443,-3.666632758591627,261.60000610351557,-1.2105318106618974,259.79998779296875,0.07859926928805927
9186,2024-04-17,259.60000610351557,261.39999389648443,255.0,255.6000061035156,4667435.0,0.010116755266597499,-1.461530335575272,10.000152590217475,46.68193705851742,60.484763395811534,4.601506613453182,1.6680173785393322,-3.505545525599871,17.062540455366786,13.019129512234572,6.399993896484432,7.464119521673695,-2.469992828369186,-15.901629954519422,10.96164429778105,-9.185811391444304,4.245825734705932,11.303477716678344,37.97492913624269,-11.60346512796417,6.715818563075115,4,3.450988769531307,0.5999984741211506,-3.439758300781193,18.32949066162115,17.600006103515682,2,0.08705703225023775,1.3137176216547224,257.0,-1.0000000000000437,260.39999389648443,-3.666632758591627,261.60000610351557,0.08705703225023775
9187,2024-04-18,262.60000610351557,262.79998779296875,258.79998779296875,261.60000610351557,5018824.0,0.011556240098098192,4.714435192047319,0.2500000000000018,37.53356514624649,56.92448778800279,0.28307413212723986,-0.37457828122848014,-7.058768755856647,14.088746152751298,11.634925669543039,4.0,6.2770784951330825,-0.08999328613288071,-12.304205108763995,12.124218536498233,-6.197099197448438,6.017112625182676,7.331388438443298,79.7939186897618,33.93330350572005,6.107105911315555,4,0.45098876953130684,-2.4000015258788494,-6.439758300781193,15.32949066162115,16.799987792968864,3,0.0799695335563777,-1.461530335575272,259.60000610351557,1.3137176216547224,257.0,-1.0000000000000437,260.39999389648443,0.0799695335563777
9188,2024-04-19,258.79998779296875,261.39999389648443,256.79998779296875,261.0,4384279.0,-0.014470747228577219,2.066670735677005,-2.20001220703125,35.353575053347654,53.528798405993946,3.4066747746392707,4.415798713341815,-3.329162809033022,17.85801136290229,9.877546878345164,5.800018310546818,4.74308315588587,-4.375010681152332,-14.981641180339352,6.231619818034687,-9.678325930745814,0.9283045684411491,10.21764282744914,50.605038533285594,8.997334279834739,5.303315249593504,4,4.251007080078125,1.4000167846679688,-2.6499862670898438,19.12950897216797,16.600006103515682,4,0.09969095644311232,4.714435192047319,262.60000610351557,-1.461530335575272,259.60000610351557,1.3137176216547224,257.0,0.09969095644311232
9189,2024-04-22,269.0,270.0,264.60000610351557,265.20001220703125,4164520.0,0.03941272290627351,-1.1599975585937237,-1.727257594673325,51.27119575548248,51.60253440562518,-6.715731227000219,-4.893082573898482,-13.498633057732775,7.620781010093651,9.586501492163231,11.20001220703125,3.177023189939632,5.100001525878895,-4.979059043808888,15.179062095566678,0.06047124103503165,10.139531810722758,-14.298004150390625,93.46319957708688,53.19078703531744,5.039530284843891,4,-5.949005126953125,-8.799995422363281,-14.974998474121094,8.929496765136719,10.0,0,0.0535315758233621,2.066670735677005,258.79998779296875,4.714435192047319,262.60000610351557,-1.461530335575272,259.60000610351557,0.0535315758233621
9190,2024-04-23,269.0,273.20001220703125,268.39999389648443,270.20001220703125,4643297.0,0.0,-2.999974568943736,-0.31579370050916333,48.66070394615839,49.19428704953818,-6.76915513712072,-4.144727239912299,-13.357852655410483,7.501752949688125,10.265526809250682,4.800018310546818,2.2704563581280013,4.490000915527332,-5.25083330081975,14.230835131874443,-0.38041619264623705,9.360418023700902,-13.992044067382807,76.92302532957285,39.795262097994886,4.870417108173552,4,-5.0489959716796875,-8.799995422363281,-17.550003051757812,8.929496765136719,8.20001220703125,1,0.0535315758233621,-1.1599975585937237,269.0,2.066670735677005,258.79998779296875,4.714435192047319,262.60000610351557,0.0535315758233621
9191,2024-04-24,268.0,269.60000610351557,265.79998779296875,267.39999389648443,6211294.0,-0.0037174721189591198,1.00000000000003,-0.49999999999995265,46.42856656289806,47.56161371611503,-6.306990551764045,-2.401507583537125,-12.22901374240439,8.340573619587985,10.433275294115962,3.800018310546818,1.5989564537123329,2.940000915527321,-6.241540217417366,12.121542048472008,-1.6507696509450511,7.530771481999693,-12.26436181640625,68.2926556952415,33.87636630215373,4.59077056647235,4,-4.0489959716796875,-7.799995422363281,-16.875,9.929496765136719,11.399993896484432,2,0.03507460409135987,-2.999974568943736,269.0,-1.1599975585937237,269.0,2.066670735677005,258.79998779296875,0.03507460409135987
9192,2024-04-25,256.60000610351557,266.60000610351557,254.6000061035156,263.20001220703125,12827740.0,-0.04253729065852396,-1.2641496396912368,-10.999898275775513,41.26986818124007,45.70520812124123,5.130921710505163,8.994987903082858,-0.6268944774060969,19.473140393731853,10.891812712257336,13.399993896484403,0.41942127428404774,-8.16499328613287,-18.045390710615777,1.7154041383500669,-13.105191998374323,-3.2247945738914154,16.600006103515682,10.752684643592373,-24.527601449858928,4.940198712241462,4,7.300003051757869,3.5999984741211506,-4.700504302978459,21.32949066162115,22.0,3,0.08028061423819843,1.00000000000003,268.0,-2.999974568943736,269.0,-1.1599975585937237,269.0,0.08028061423819843
9193,2024-04-26,261.39999389648443,263.60000610351557,258.0,259.39999389648443,7742642.0,0.018706109426328332,-1.3333418104598476,-0.3030300227956824,47.58364101397628,44.97589474642965,0.33478470901962964,3.5500459876155332,-5.1970511581944265,14.451679298738384,9.619815925608096,7.0,-1.053369150603487,-2.8400054931640284,-12.227660526503485,6.547649540175428,-7.5338330098337565,1.8538220235056997,11.428018188476528,36.55906215903631,-0.9970260434757918,4.693827516669724,4,2.5000152587890057,-1.199989318847713,-9.500492095947322,16.529502868652287,12.600006103515568,4,0.06885998630561585,-1.2641496396912368,256.60000610351557,1.00000000000003,268.0,-2.999974568943736,269.0,0.06885998630561585
9194,2024-04-29,262.39999389648443,265.20001220703125,261.406005859375,262.79998779296875,3903075.0,0.003825554794756547,-2.177599713734361,-0.19999694824215908,47.77778719676744,44.728982212737144,-0.39300961485099606,2.0237339148835076,-5.957308824825304,13.23057936984776,8.197696577387502,3.800018310546818,-1.6099765269937052,-1.4400054931639943,-10.394256541915354,7.514245555587365,-5.9171310175397025,3.037120031211714,10.063458068847638,41.935404480832574,2.969145851610776,4.477125524375681,4,1.5000152587890057,0.0860061645507244,-10.874992370605526,15.40000152587885,5.200012207031136,0,0.049542684079209476,-1.3333418104598476,261.39999389648443,-1.2641496396912368,256.60000610351557,1.00000000000003,268.0,0.049542684079209476
9195,2024-04-30,263.39999389648443,267.0,259.79998779296875,263.20001220703125,17746136.0,0.0038109756984008314,-1.0571373764588428,-0.4999618524454714,46.38781990474587,44.696302528984745,-0.43549617237272287,0.7137924247974183,-6.778374250392687,11.942793897824686,6.903981357545072,7.20001220703125,-2.0647651466391608,-0.22000579833979828,-8.978670748571005,8.538659151891437,-4.59933827345543,4.159326676775834,8.706189151611284,58.66658528645902,19.833399584630975,4.379332475115618,4,0.5000152587890057,0.10000610351556816,-11.574993133544979,7.291007995605412,0.39999389648431816,1,0.059225537072891354,-2.177599713734361,262.39999389648443,-1.3333418104598476,261.39999389648443,-1.2641496396912368,256.60000610351557,0.059225537072891354
9196,2024-05-01,264.39999389648443,264.20001220703125,264.20001220703125,266.0,14636043.0,0.003796507301336627,-1.0,-8.000763009306155,54.978356980030895,46.634612732738574,-0.7632817059575245,-0.7831629100175519,-7.6034732947107955,10.645128197999554,6.150289413640199,0.8000183105468182,-2.1892278798592315,1.0699951171875455,-7.138117959110389,9.27810819348548,-3.034061420961393,5.174051655336484,7.3560656127197035,79.03219852186612,34.4255880188513,4.104056538148963,5,-0.49998474121099434,-0.8999938964844318,-11.674995422363338,3.200004577636662,-1.1999816894531818,2,0.04841156810146585,-1.0571373764588428,263.39999389648443,-2.177599713734361,262.39999389648443,-1.3333418104598476,261.39999389648443,0.04841156810146585
9197,2024-05-02,264.20001220703125,265.60000610351557,262.0,264.20001220703125,9925045.0,-0.0007563604162996729,1.5714441416894371,-0.0,52.91480464989301,48.58586046568804,-0.3491925144771244,-1.1958018191277233,-7.301455200454484,10.541662530555868,5.040324609474123,3.600006103515568,-1.8056278127022551,1.2200134277343864,-6.126910501579914,8.566937357048687,-2.4534485369227355,4.893475392391508,7.212926234059125,68.88902452256944,20.255576415550152,3.673461964657145,5,-0.3000030517578125,0.14999389648431816,-11.475013732910156,3.3999862670898438,-7.20001220703125,3,0.05753210063269121,-1.0,264.39999389648443,-1.0571373764588428,263.39999389648443,-2.177599713734361,262.39999389648443,0.05753210063269121
9198,2024-05-03,265.39999389648443,268.0,262.60000610351557,265.60000610351557,5275570.0,0.004541944110558305,1.1599975585937727,-100.0,55.60538423430942,49.06743696333549,-0.5749728242104197,-2.5252546263655518,-8.480066586700275,8.967085355061784,4.944588297152854,5.399993896484432,-1.3546620422162619,2.419995117187568,-4.926928812126732,9.766919046501869,-1.2534668474695536,6.09345708184469,5.6766858978544406,68.29265569524219,14.142209851265918,3.673461964657145,5,-1.4999847412109943,-1.0499877929688637,-11.399993896484432,2.200004577636662,-9.0,4,0.049736294312725526,1.5714441416894371,264.20001220703125,-1.0,264.39999389648443,-1.0571373764588428,263.39999389648443,0.049736294312725526
9199,2024-05-07,267.79998779296875,270.39999389648443,266.79998779296875,268.39999389648443,9576313.0,0.009042931242192909,-1.7692289634611984,2.999847421424022,62.38531403725383,50.59239364012387,-3.5348128723886703,-4.8759592163441425,-10.662724832435174,6.1371834453861425,5.159424287181783,5.0,-0.6264586257740348,4.6299896240234375,-3.0183611380031152,12.27834038604999,0.8058142430101611,8.454165005036714,2.947158527553654,75.47165465637474,15.542645550018634,3.8241753810132724,5,-5.29998779296875,-3.5999908447265625,-7.9999847412109375,-0.19998931884765625,-9.5999755859375,1,0.023151652313831983,1.1599975585937727,265.39999389648443,1.5714441416894371,264.20001220703125,-1.0,264.39999389648443,0.023151652313831983
9200,2024-05-08,271.20001220703125,271.20001220703125,268.20001220703125,268.79998779296875,7606916.0,0.012696133566260537,1.499974568943594,-3.999999999999621,63.06307173212713,52.440671992260434,-7.36439149427224,-8.191930261475534,-13.798200035814432,2.356188592946012,5.52749814488977,3.4000244140625,0.6886945642917794,7.71001281738279,-0.7209860396248473,16.141011674390427,3.494513388878943,11.925512245886637,-16.600006103515653,100.0,35.753372928674594,4.215499428503822,5,-8.300003051757812,-7.0000152587890625,-11.400009155273438,-5.135520935058594,-12.4000244140625,2,-0.0132743581912802,-1.7692289634611984,267.79998779296875,1.1599975585937727,265.39999389648443,1.5714441416894371,264.20001220703125,-0.0132743581912802
9201,2024-05-09,274.20001220703125,275.79998779296875,269.39999389648443,272.20001220703125,5516826.0,0.011061946404743672,1.4615592281327543,0.8333248563145313,63.06307173212713,54.86213905347011,-10.496221403519769,-11.215651319058622,-16.48366465667243,-1.0143983035745237,5.287248885965661,6.399993896484318,0.5690229710685912,10.360012817382824,0.777919291095543,19.942106343670105,5.5689660542391834,15.151059580526464,-19.268005981445327,88.40596375923822,25.04672787123011,4.791046763143634,5,-7.300018310546875,-9.000015258789062,-14.400009155273438,-8.135520935058594,-15.4000244140625,3,-0.03792860667785125,1.499974568943594,271.20001220703125,-1.7692289634611984,267.79998779296875,1.1599975585937727,265.39999389648443,-0.03792860667785125
9202,2024-05-10,276.0,278.39999389648443,272.39999389648443,274.60000610351557,4956411.0,0.006564506611362653,-1.068958985556853,0.6999969482422159,70.28305078158165,57.38429569431514,-10.342552090502295,-12.374176963099444,-17.980401423868727,-3.2309598190978477,5.851504553638378,6.0,0.6364207859123212,11.350000000000023,0.5450269343186847,22.15497306568136,5.947513467159354,16.752486532840692,-20.233274511718776,84.8101534764954,19.018126714498806,5.402486532840675,5,-6.9000091552734375,-9.5,-16.199996948242188,-10.650001525878906,-15.20001220703125,4,-0.04637676736582885,1.4615592281327543,274.20001220703125,1.499974568943594,271.20001220703125,-1.7692289634611984,267.79998779296875,-0.04637676736582885
9203,2024-05-13,279.0,280.39999389648443,275.60000610351557,276.20001220703125,3667802.0,0.010869565217391353,-1.3999938964843637,1.9999999999999187,64.2045651585875,59.20949324562848,-11.827201130322862,-14.760556691407203,-20.59412885286156,-6.5257414103114115,6.534486800128151,4.799987792968864,0.9885899156432743,13.480000305175793,1.0319406223897545,25.92805998796186,7.2559704637827735,19.70403014656881,-21.875278407226574,89.70593185158553,26.28167323492631,6.22402984139303,5,-8.900009155273438,-11.5,-18.05699920654297,-13.950004577636719,-19.399993896484432,0,-0.07885304659498205,-1.068958985556853,276.0,1.4615592281327543,274.20001220703125,1.499974568943594,271.20001220703125,-0.07885304659498205
9204,2024-05-14,278.60000610351557,281.79998779296875,276.79998779296875,278.60000610351557,5708567.0,-0.001433669879872479,-1.7777495210485255,0.0,63.483175444627044,61.10897719450417,-9.932032470852675,-13.625752061367336,-19.67559456135467,-6.433831305331637,7.4823865699748415,5.0,2.6259752137860346,12.170005798339787,-1.319502701340582,25.659514298020156,5.4252515484996024,18.91476004817997,-19.61326272644527,76.4706806329712,14.144455789004425,6.744754249840185,5,-6.700012207031193,-10.40000915527338,-17.150005340576115,-13.550010681152287,-13.600006103515568,1,-0.07968417703042896,-1.3999938964843637,279.0,-1.068958985556853,276.0,1.4615592281327543,274.20001220703125,-0.07968417703042896
9205,2024-05-15,277.20001220703125,281.79998779296875,276.79998779296875,280.20001220703125,5709687.0,-0.005025103610242332,-1.6315451333119178,-100.0,62.777816395766116,61.97558379625253,-7.11708260655854,-11.209550004787388,-17.756189163845306,-5.367560160457003,7.841815712046624,5.0,3.620394010227244,9.760011291503929,-3.7814160908991425,23.301438673907,2.989297600302393,16.530724982705465,-15.931944388371107,62.903404434403,1.276873841918757,6.770713691201538,5,-5.300018310546875,-9.000015258789062,-15.750011444091797,-12.450019836425781,-14.800018310546818,2,-0.06854256552416582,-1.7777495210485255,278.60000610351557,-1.3999938964843637,279.0,-1.068958985556853,276.0,-0.06854256552416582
9206,2024-05-16,282.20001220703125,283.20001220703125,278.3280029296875,279.20001220703125,5279773.0,0.018037517243201462,-1.0539587782723927,-1.0,93.24333380415705,66.45653148005965,-10.422675359533685,-15.209395494659589,-22.051911865199486,-10.749045156852844,8.789331660773664,6.0,4.763053085163904,13.630010986328102,-0.8930241811148107,28.153046153771015,6.368493402606646,20.89152857004956,-18.878752390940235,90.74075643905674,21.742179290974164,7.261517583721462,5,-9.300003051757812,-13.300003051757812,-20.025009155273438,-17.850013732910156,-22.0,3,-0.08291999788042348,-1.6315451333119178,277.20001220703125,-1.7777495210485255,278.60000610351557,-1.3999938964843637,279.0,-0.08291999788042348
9207,2024-05-17,283.6000061035156,284.3999938964844,281.79998779296875,282.0,5137811.0,0.00496099870986999,-1.599966431176282,0.5333353678385416,92.36651446675654,70.5411015058871,-9.813362177215765,-15.763667150288939,-22.778091592724877,-12.511885728157267,9.98360370851844,2.600006103515625,6.080098556188091,13.980004882812523,-1.7149377812453963,29.67494754687047,6.132533550783535,21.82747621484151,-17.893296000511782,90.90921701496063,17.07165987266893,7.847471332028972,5,-8.000015258789062,-14.100006103515625,-20.025005340576172,-20.050010681152344,-23.800018310546875,4,-0.08744717128636004,-1.0539587782723927,282.20001220703125,-1.6315451333119178,277.20001220703125,-1.7777495210485255,278.60000610351557,-0.08744717128636004
9208,2024-05-20,284.6000061035156,286.79998779296875,283.6000061035156,284.20001220703125,5210436.0,0.003526093012970577,-2.9999618531728625,0.2499952316466078,92.36651446675654,73.87234599805407,-8.720477178366423,-15.527808915251683,-23.130345618419426,-13.888568291591241,11.11215831021685,3.199981689453125,6.953535849106174,13.690003967285179,-2.493933022372687,29.873940956943045,5.598035472456218,21.78197246211414,-16.276236269424487,78.00018310546875,0.1219629533694615,8.09196849482894,5,-7.100006103515625,-13.900009155273438,-21.650005340576172,-23.00000762939453,-24.399993896484375,0,-0.08362620449800784,-1.599966431176282,283.6000061035156,-1.0539587782723927,282.20001220703125,-1.6315451333119178,277.20001220703125,-0.08362620449800784
9209,2024-05-21,283.3999938964844,286.3999938964844,277.79998779296875,281.39999389648443,8293857.0,-0.004216486933576458,1.1500015258789062,5.000076295109341,87.87884042290005,76.62965363036218,-5.671288912415548,-13.90667364479441,-21.370218853560175,-13.077637628545517,11.156808742614526,8.600006103515625,8.064251746243428,11.769992065429676,-5.312488483549032,28.852472614408384,3.2287517909402936,20.31123233991906,-12.120029188972808,66.00006103515625,-13.717240536720666,8.541240274489356,5,-5.3000030517578125,-12.699996948242188,-20.049991607666016,-21.79999542236328,-26.399993896484375,1,-0.08398019867869888,-2.9999618531728625,284.6000061035156,-1.599966431176282,283.6000061035156,-1.0539587782723927,282.20001220703125,-0.08398019867869888
9210,2024-05-22,283.3999938964844,287.20001220703125,279.60000610351557,283.79998779296875,5484180.0,0.0,1.1111002793189693,-0.1999969482421932,87.40162872789556,79.33393774100313,-4.200451650210596,-13.462792567736813,-20.740527590548595,-13.46587876822781,10.84014040138841,7.600006103515682,9.069948099980593,11.04999237060548,-6.763962747326673,28.86394748853766,2.1430148116393752,19.956969929571585,-9.63682549529966,59.574378287124205,-19.39392095639795,8.90697755896609,5,-3.5999908447265625,-12.499984741210938,-20.049991607666016,-21.79999542236328,-28.399993896484375,2,-0.06492587964982532,1.1500015258789062,283.3999938964844,-2.9999618531728625,284.6000061035156,-1.599966431176282,283.6000061035156,-0.06492587964982532
9211,2024-05-23,277.39999389648443,289.0,277.39999389648443,283.6000061035156,6390252.0,-0.021171489517362252,-2.741930085350657,15.50026703288305,71.15382922470647,79.43069090135032,2.5716362403984476,-7.085750979266834,-14.112769614503861,-7.944046186758669,10.793564216809912,11.600006103515568,9.500450079809468,4.579992675781284,-13.246732683325774,22.406718034888343,-4.333370003772245,13.493355355334813,-1.21819361024734,0.0,-76.92849342264839,8.913362679553536,5,4.900009155273381,-5.599990844726619,-15.174495697021541,-15.799995422363338,-19.600006103515682,3,-0.054073541204176956,1.1111002793189693,283.3999938964844,1.1500015258789062,283.3999938964844,-2.9999618531728625,284.6000061035156,-0.054073541204176956
9212,2024-05-24,277.20001220703125,279.79998779296875,274.0,275.79998779296875,3940048.0,-0.0007209145416484652,-1.3199951171875,-0.2258099447731388,69.53646600167943,80.02312432836054,3.3075667210159168,-5.547776015837485,-13.361453032721897,-8.167573792166309,10.884927058895782,5.79998779296875,9.692365036823446,3.350010681152355,-12.835693816812864,19.535715179117574,-4.742841567830226,11.442862930134936,11.79998779296875,21.333414713541668,-54.3457538475232,8.092852248982595,5,4.29998779296875,-5.4000091552734375,-15.574512481689453,-15.600013732910156,-26.800018310546847,4,-0.061327558626885215,-2.741930085350657,277.39999389648443,1.1111002793189693,283.3999938964844,1.1500015258789062,283.3999938964844,-0.061327558626885215
9213,2024-05-28,279.39999389648443,281.20001220703125,275.39999389648443,279.0,4673804.0,0.007936441531647853,1.8999870301282207,0.2857049437614845,69.33336317277347,80.67314518704347,1.307822555273674,-6.672186774204647,-14.957049558715369,-10.85442370953848,11.060336618743957,5.800018310546818,9.760374298988438,4.649992370605503,-10.595304528301483,19.89528926951249,-2.97265607884799,12.272640820058996,9.600006103515568,35.99995930989621,-38.06526683649133,7.6226484494535,5,2.100006103515568,-7.599990844726619,-17.774494171142635,-17.799995422363338,-24.799987792968835,1,-0.07015034549634724,-1.3199951171875,277.20001220703125,-2.741930085350657,277.39999389648443,1.1111002793189693,283.3999938964844,-0.07015034549634724
9214,2024-05-29,275.39999389648443,281.20001220703125,275.20001220703125,278.0,6303740.0,-0.01431639258189088,-3.000040690518092,-6.500114442663159,56.86272749848168,80.0159130873452,5.370980928238396,-1.7374005122454719,-10.354445710824166,-7.447733943293031,11.465235754798634,6.0,9.269367531389548,-7.629394474406581e-06,-14.09323422144655,14.093218962657602,-7.046620925420484,7.046605666631535,13.300006103515557,9.333292643229546,-58.912866779169384,7.046613296026025,5,6.100006103515568,-3.5999908447266193,-13.774494171142635,-13.799995422363338,-19.399993896484432,2,-0.05519238208540578,1.8999870301282207,279.39999389648443,-1.3199951171875,277.20001220703125,-2.741930085350657,277.39999389648443,-0.05519238208540578
9215,2024-05-30,279.0,279.0,271.60000610351557,271.60000610351557,4178139.0,0.013071917876907202,1.0000000000000153,-2.846144817305858,57.692300168238184,76.06579823890976,2.2944390402070667,-4.330812728001945,-13.3491720655785,-11.638913347436585,12.019751152550926,7.399993896484432,9.083809061208058,2.8199981689452898,-10.159598907904694,15.799595245795274,-3.6698003694797308,9.30979670737031,9.406000000000006,42.52871547259311,-22.21034436300713,6.4897985384250045,5,1.3000030517578125,-7.1999969482421875,-17.374500274658203,-19.599998474121094,-17.79998779296875,3,-0.07885304659498205,-3.000040690518092,275.39999389648443,1.8999870301282207,279.39999389648443,-1.3199951171875,277.20001220703125,-0.07885304659498205
9216,2024-05-31,277.20001220703125,281.20001220703125,274.60000610351557,279.0,13742365.0,-0.006451569150425662,1.1290300351443858,-0.24324179427011192,51.923099495285406,71.57208546430186,3.6996471675467433,-1.6050007767449301,-10.913655575109601,-10.468921315165346,12.642445005130263,6.600006103515682,8.907920634472362,0.3800094604492301,-11.356680892623274,12.116699813521734,-5.488335716087022,6.248354636985482,10.533748037109376,58.33335982426997,-3.707106411981208,5.868345176536243,5,3.0999908447265625,-5.4000091552734375,-15.124507904052734,-17.800010681152344,-18.20001220703125,4,-0.08008662059672211,1.0000000000000153,279.0,-3.000040690518092,275.39999389648443,1.8999870301282207,279.39999389648443,-0.08008662059672211
9217,2024-06-03,279.39999389648443,281.6000061035156,278.0,280.60000610351557,5493512.0,0.007936441531647853,1.2499952316466079,0.666677969549969,50.65788615111263,66.93779342923031,0.9401021989062315,-2.7487824862799357,-12.442664859568026,-13.220649651256053,13.002908892830026,4.399993896484375,8.924612245748676,1.8199920654297443,-8.338253204256716,11.978237335116205,-3.2591305694135144,6.899114700273003,7.688416182031176,77.99987792968818,18.65507965522226,5.079122634843237,6,0.9000091552733807,-7.599990844726619,-17.324489593505916,-19.999992370605526,-25.00000000000003,0,-0.07730854178729263,1.1290300351443858,277.20001220703125,1.0000000000000153,279.0,-3.000040690518092,275.39999389648443,-0.07730854178729263
9218,2024-06-04,278.60000610351557,279.60000610351557,276.79998779296875,278.39999389648443,4061030.0,-0.0028632348262156437,1.5454570675545256,-0.16667514368538974,49.99999999999999,62.72903338224142,0.8934402743324767,-0.9583114178888081,-10.931705174107435,-12.672899248085685,13.678004527662308,2.800018310546818,7.50780544966392,0.3600036621093068,-8.027054631188662,8.747061955407275,-3.8335254845396776,4.553532808758291,7.868867816000034,69.9999999999996,12.29186728554697,4.193529146648974,6,1.6999969482422443,-5.100006103515568,-16.54999923706049,-19.200004577636662,-17.800018310546818,1,-0.10122042925064856,1.2499952316466079,279.39999389648443,1.1290300351443858,277.20001220703125,1.0000000000000153,279.0,-0.10122042925064856
9219,2024-06-05,274.0,279.79998779296875,274.0,279.79998779296875,8987137.0,-0.01651114860997671,1.0,-28.998169057080872,45.294091247722406,58.050418106666626,4.492240708734755,4.353190193035175,-5.833605527825739,-8.268217603607638,14.263176416070719,5.79998779296875,6.000432205717175,-4.5500030517578125,-11.675786549174404,2.575780445658779,-8.112894800466108,-0.9871113030495167,11.874119206875605,23.99993896484418,-31.68572299233414,3.5628917487082945,6,6.3000030517578125,0.399993896484375,-11.949993133544922,-14.599998474121094,-6.0,2,-0.07080289743242485,1.5454570675545256,278.60000610351557,1.2499952316466079,279.39999389648443,1.1290300351443858,277.20001220703125,-0.07080289743242485
9220,2024-06-06,267.60000610351557,275.79998779296875,262.79998779296875,265.39999389648443,5922602.0,-0.023357641957972408,-2.513501921776282,-0.37931324781375964,29.37848334245703,53.40871300863891,9.404270865757042,11.03544513589651,0.926236208033913,-2.1937592462871294,15.326091380819499,13.0,4.145275044982782,-10.769996643066463,-18.801799484520473,-2.7381938016124536,-14.785898063793468,-6.754095222339458,17.703148579225626,25.531987422873897,-24.65699727085638,4.0159014207270145,6,4.599990844726619,6.799987792968807,-4.407001495361271,-8.200004577636662,-2.399993896484318,3,-0.043348302836093144,1.0,274.0,1.5454570675545256,278.60000610351557,1.2499952316466079,279.39999389648443,-0.043348302836093144
9221,2024-06-07,263.79998779296875,269.39999389648443,263.79998779296875,267.60000610351557,5417540.0,-0.01420036705483807,-1.9473574313960418,-1.7272714662228406,23.809469986573944,48.32793567362719,12.373452002482736,14.773832654242142,5.042917118354239,1.2393545541891058,15.792183899980536,5.600006103515682,2.282155295022733,-14.050013732910145,-24.267751761063664,-3.8322757047566256,-19.158882746986933,-8.941144718833357,20.152976876386106,5.3191437555089855,-38.07825426697838,5.108869014076772,6,8.400009155273438,11.70001220703125,-0.09998321533203125,-4.399986267089844,-2.5999755859375,4,-0.009855859386839638,-2.513501921776282,267.60000610351557,1.0,274.0,1.5454570675545256,278.60000610351557,-0.009855859386839638
9222,2024-06-10,263.20001220703125,265.39999389648443,260.79998779296875,261.60000610351557,5525771.0,-0.002274357898789492,-1.8749654297676281,-0.4210522088998679,21.39033113263673,43.000932113611995,12.0453846135336,15.14203739170307,5.781803866123141,1.4652119142408537,16.06899841721623,4.600006103515682,0.314246964309973,-14.009989929199207,-26.14014380055795,-1.879836057840464,-20.07506686487858,-7.944912993519836,19.48377384974043,12.631707442434212,-25.298582206732256,6.065076935679381,6,7.9999847412109375,11.699981689453125,0.49999237060546875,-3.8000106811523438,3.0,0,-0.015957492447711386,-1.9473574313960418,263.79998779296875,-2.513501921776282,267.60000610351557,1.0,274.0,-0.015957492447711386
9223,2024-06-11,257.0,266.39999389648443,256.60000610351557,264.79998779296875,17653831.0,-0.02355627628981405,-1.2790733985323095,-4.87497377405617,18.867882429404673,38.77928266149234,16.46531096747333,20.669071230441205,11.7485103371219,7.289576064222729,16.268839334668062,9.799987792968864,-1.132099595839236,-19.11000213623049,-34.188450335548225,-4.031553936912758,-26.649226235889387,-11.570778036571596,23.933082195667453,1.7241129835299436,-31.306572719439366,7.5392240996588695,6,12.100006103515625,15.800003051757812,7.125007629394531,2.4000015258789062,9.20001220703125,1,-0.01011675526659761,-1.8749654297676281,263.20001220703125,-1.9473574313960418,263.79998779296875,-2.513501921776282,267.60000610351557,-0.01011675526659761
9224,2024-06-12,256.39999389648443,260.60000610351557,255.3999938964844,258.60000610351557,7335387.0,-0.0023346540992823517,-1.476189092177343,0.2820532884698004,18.604606599471225,34.436205598296006,15.742196243392641,20.57555144726979,12.151785204034809,7.548146135333695,16.34834467590258,5.200012207031165,-2.6113771566995183,-18.600007629394497,-35.99692434609335,-1.203090912695643,-27.298465987743953,-9.901549271045042,22.099780689967815,4.901962250941479,-23.747855241182947,8.698458358349434,6,12.100006103515568,15.800003051757756,7.725013732910099,3.0000076293944744,14.600006103515568,2,0.017160663031297485,-1.2790733985323095,257.0,-1.8749654297676281,263.20001220703125,-1.9473574313960418,263.79998779296875,0.017160663031297485
9225,2024-06-13,258.20001220703125,259.60000610351557,255.6000061035156,256.39999389648443,5520228.0,0.007020352392338669,-1.3529454003643604,-0.8181856013316852,25.257728309882708,31.473386577695706,11.936687798866217,18.21290192715378,10.255714646616411,5.4360463957644924,16.432146584570102,3.9999999999999716,-4.337119225000436,-15.849989318847634,-34.75111695183671,3.0511383141414683,-25.30055313534217,-6.399425502353097,17.52778869662484,20.000130789620293,-11.766682215330466,9.450563816494547,6,10.29998779296875,13.999984741210938,5.149986267089844,1.1999893188476562,14.5999755859375,3,0.037955024514525926,-1.476189092177343,256.39999389648443,-1.2790733985323095,257.0,-1.8749654297676281,263.20001220703125,0.037955024514525926
9226,2024-06-14,258.79998779296875,259.60000610351557,256.39999389648443,257.79998779296875,9259957.0,0.002323685350783089,1.4615131810606083,0.5555499042097051,26.530551870605308,28.792571657639336,9.445481147400926,16.62219853942679,9.48730639558363,4.509939560867565,16.33733805788256,3.2000122070311363,-5.4177229436917855,-14.08001251220702,-33.73874385300121,5.578718828587171,-23.909378182604087,-4.250646841809953,14.48847626982672,30.90903542258489,-2.0875806844153963,9.829365670397088,6,8.800003051757812,13.400009155273438,4.7500152587890625,0.6000137329101562,14.600006103515682,4,0.02472961636761095,-1.3529454003643604,258.20001220703125,-1.476189092177343,256.39999389648443,-1.2790733985323095,257.0,0.02472961636761095
9227,2024-06-17,258.79998779296875,260.39999389648443,257.60000610351557,260.20001220703125,12203259.0,0.0,2.111118646366618,-1.4000244140625,22.162130953510015,25.699475096918228,6.946578302709781,15.461710130691927,9.28316309270565,4.214027985549819,16.01162281986041,2.7999877929688637,-6.9323731788407486,-12.840011596679688,-32.778276013479456,7.098252820120109,-22.8091438050796,-2.870879388279775,12.341859849869365,30.90903542258489,-1.6371355525845992,9.969132208399895,6,8.800003051757812,13.400009155273438,7.250007629394531,1.4500045776367188,14.0,0,0.009273665097629058,1.4615131810606083,258.79998779296875,-1.3529454003643604,258.20001220703125,-1.476189092177343,256.39999389648443,0.009273665097629058
9228,2024-06-18,260.79998779296875,261.60000610351557,258.39999389648443,260.0,5705184.0,0.007727975634990836,1.6666497126290942,-0.5714098875228878,29.142830237540196,23.90489054023131,2.4095000674871585,12.213439966973056,7.28503150455856,1.8724539517061771,15.258490797161558,3.2000122070311363,-8.183087612549741,-9.650010681152366,-29.167939694436825,9.867918332132092,-19.408975187794624,0.10895382548989119,8.452837400306919,87.09650426753109,49.481936709310034,9.758964506642235,6,4.8000030517578125,11.400009155273438,7.000007629394531,0.7500076293945312,12.800018310546818,1,0.020705616053744658,2.111118646366618,258.79998779296875,1.4615131810606083,258.79998779296875,-1.3529454003643604,258.20001220703125,0.020705616053744658
9229,2024-06-19,259.60000610351557,263.39999389648443,259.60000610351557,260.60000610351557,5049346.0,-0.004601157000075351,-6.599975585937727,-1.2500190737773709,20.245357997069902,22.890098835188297,1.5109214259396708,12.16254445697092,8.518109129170739,2.7555439673777187,15.526532466179269,3.7999877929688637,-9.729248611553146,-9.6599929809571,-28.750957273284598,9.4309713113704,-19.20547512712085,-0.11451083479335011,7.990479334145164,51.282131538791674,13.698899742487434,9.545482146163751,6,2.7999877929688637,12.59999084472662,9.199989318847713,2.949989318847713,10.399993896484432,2,0.025423751727047028,1.6666497126290942,260.79998779296875,2.111118646366618,258.79998779296875,1.4615131810606083,258.79998779296875,0.025423751727047028
9230,2024-06-20,265.0,266.21099853515625,258.0,264.60000610351557,8470245.0,0.020801208665346405,4.819294697797147,-0.39999389648443184,33.149131680998195,23.927839023457658,-4.801609219760962,5.600532331439695,3.188851991853653,-2.846935543029531,15.46841131330517,8.21099853515625,-11.225744251243782,-3.339999389648426,-21.30188013045688,14.621881351160027,-12.320939760052681,5.640940980755829,-9.600006103515597,87.65673262060356,50.52134201689284,8.980940370404234,6,-4.100006103515568,7.1999969482421875,5.049995422363281,-1.7500076293945312,9.600006103515568,3,0.02264150943396226,-6.599975585937727,259.60000610351557,1.6666497126290942,260.79998779296875,2.111118646366618,258.79998779296875,0.02264150943396226
9231,2024-06-21,262.39999389648443,266.60000610351557,261.39999389648443,264.20001220703125,17933112.0,-0.009811343786851223,-1.7368353423975678,-4.500114442663444,26.775940792523684,24.526240096778427,-2.7055992052740976,7.39848123458529,5.753469197496145,-0.43305852626167507,15.80769383704379,5.200012207031136,-12.386408468158209,-5.190005493163994,-22.808408990902365,12.428398004574376,-13.999207242033151,3.6191962557051625,-6.783779907226602,53.33319769965404,20.484245730767988,8.809201748869183,6,-1.3999938964844318,9.800003051757756,7.650001525878849,0.8499984741210369,11.600006103515568,4,0.03963412400301758,4.819294697797147,265.0,-6.599975585937727,259.60000610351557,1.6666497126290942,260.79998779296875,0.03963412400301758
9232,2024-06-24,260.20001220703125,266.60000610351557,260.20001220703125,261.20001220703125,5084240.0,-0.008384076755432623,-11.799987792968636,0.5555499042097051,25.78946227181069,25.29530452371243,-1.0906089518771296,8.705921368465852,8.130329770413596,1.5756920576826587,16.86032878363921,6.399993896484318,-12.506407380581152,-6.53998718261721,-23.84376369650562,10.763789331271198,-15.191875439561386,2.1119010743269655,-4.144446533203109,25.581519135572638,-2.461990579142064,8.651888256944197,6,0.79998779296875,11.999984741210938,10.699996948242188,3.7499923706054688,17.399993896484318,0,0.05073013478166355,-1.7368353423975678,262.39999389648443,4.819294697797147,265.0,-6.599975585937727,259.60000610351557,0.05073013478166355
9233,2024-06-25,259.79998779296875,262.60000610351557,258.60000610351557,260.20001220703125,6037319.0,-0.0015373727720819907,-1.8571553133513827,0.4000244140625,28.994057196101693,26.44968792333804,-0.28120990744940855,7.970948570812652,8.648202760436561,1.8297155990472902,17.834743870495217,4.0,-12.060884023618826,-5.960011291503918,-22.445593674386885,10.52557109137905,-14.202802482945401,2.282779899937566,-3.322644501953107,20.930075761608343,-7.309940942087064,8.242791191441476,6,1.3000183105468182,12.400009155273438,12.750007629394531,4.750007629394531,15.600006103515682,1,0.05003849349815792,-11.799987792968636,260.20001220703125,-1.7368353423975678,262.39999389648443,4.819294697797147,265.0,0.05003849349815792
9234,2024-06-26,260.20001220703125,261.60000610351557,259.20001220703125,260.39999389648443,7648785.0,0.0015397399263208378,-1.1818307924925615,0.49992371071115826,36.69066722578939,27.7200144695499,-0.09556493722300274,6.718240345317668,8.411790922168393,1.3324356512113127,18.89953690762672,2.399993896484318,-11.466347300529947,-4.79998779296875,-20.808936000124618,11.20896041418709,-12.804461896546684,3.204486310609184,-3.3177624035155873,25.581519135572638,-2.8770749837980496,8.004474103577923,6,1.29998779296875,11.999984741210938,13.899986267089844,5.549980163574219,15.5999755859375,2,0.0514988211677041,-1.8571553133513827,259.79998779296875,-11.799987792968636,260.20001220703125,-1.7368353423975678,262.39999389648443,0.0514988211677041
9235,2024-06-27,257.0,262.20001220703125,256.60000610351557,260.79998779296875,5750597.0,-0.012298278466202128,-1.434798184857858,19.00167862047377,37.500028049232014,28.938845156063973,3.2590481887745,8.627917996552583,11.851213355421862,4.287859862428377,20.551334234963214,5.600006103515682,-10.143036384356776,-6.899999999999977,-21.84664551573661,8.046645515736628,-14.373322757868266,0.5733227578683113,9.600006103515568,3.9999389648443184,-26.25436746382458,7.473322757868306,6,4.600006103515568,15.199996948242188,17.399993896484375,9.549995422363281,16.79998779296875,3,0.05058365758754868,-1.1818307924925615,260.20001220703125,-1.8571553133513827,259.79998779296875,-11.799987792968636,260.20001220703125,0.05058365758754868
9236,2024-06-28,255.0,260.20001220703125,254.6000061035156,257.0,6828624.0,-0.0077821011673151474,-3.000021798365062,0.5263174802036653,35.66433267958932,30.439089792295007,5.211364573432036,9.359330636654931,13.988500735521143,6.072270355003184,22.289460663845496,5.600006103515653,-8.719508065873356,-7.789999389648415,-21.848809371595962,6.268810592299104,-14.819404380622188,-0.7605943986746411,11.40000610351558,3.33328247070337,-27.94600099617136,7.029404990973761,6,5.600006103515568,16.800003051757812,20.350006103515625,11.750007629394531,10.600006103515568,4,0.07686276903339428,-1.434798184857858,257.0,-1.1818307924925615,260.20001220703125,-1.8571553133513827,259.79998779296875,0.07686276903339428
9237,2024-07-01,257.79998779296875,260.39999389648443,256.20001220703125,256.79998779296875,8400851.0,0.010980344286152022,-2.818249916768446,-0.5,51.587276598115174,32.93291716569223,2.5195689552699037,5.120694113125296,11.264453230517347,3.021287881275555,24.031727397586554,5.399993896484432,-7.789796480121083,-3.9100112915039062,-15.737885959776406,7.917863376768622,-9.823948625640185,2.0039260426323438,8.12801831054685,39.99977111816456,4.776157836131581,5.913937334136258,7,2.800018310546818,10.300018310546875,19.250015258789062,9.850013732910156,8.4000244140625,0,0.0628394607219338,-3.000021798365062,255.0,-1.434798184857858,257.0,-1.1818307924925615,260.20001220703125,0.0628394607219338
9238,2024-07-02,250.3999938964844,259.39999389648443,244.8000030517578,252.6000061035156,16546319.0,-0.028704399716368734,-1.179104103705163,-2.200012207031193,40.624999999999964,35.19732183268445,9.263319689978317,10.856298498231439,18.7784692540595,10.391359924498573,26.586946969579174,14.59999084472662,-7.104932269029916,-9.900004577636679,-19.819685035933816,0.01967588066045778,-14.859844806785276,-4.940164348488111,15.074892207031183,32.18383849544927,-6.591249829861319,4.959840229148568,7,5.300010681152287,12.800010681152315,26.250007629394503,17.250007629394503,21.00000000000003,1,0.10862624948096311,-2.818249916768446,257.79998779296875,-3.000021798365062,255.0,-1.434798184857858,257.0,0.10862624948096311
9239,2024-07-03,254.6000061035156,255.6000061035156,250.6000061035156,251.3999938964844,9762853.0,0.016773212098269763,-1.0833386315374294,-1.4545429324455659,44.76743206067318,36.48824409709279,4.782389769001185,5.405510443176894,14.41480738340087,6.1775613833707155,28.9392016495832,5.200012207031193,-6.1612061266502565,-4.72999267578129,-12.58904270450816,3.1290573529456083,-8.659517690144725,-0.800467661417855,9.634387016894522,56.32182698471563,14.545100037332801,3.929525014363444,7,1.0999984741210938,8.599998474121122,22.04999542236331,13.04999542236331,13.600006103515653,2,0.08169672935715466,-1.179104103705163,250.3999938964844,-2.818249916768446,257.79998779296875,-3.000021798365062,255.0,0.08169672935715466
9240,2024-07-04,256.0,258.39999389648443,253.0,255.3999938964844,4242813.0,0.005498797576285908,-1.000000000000021,0.1875011920883425,46.02274599153485,38.62677800809403,2.203176676199064,3.2590055278897125,12.864057773127797,4.826070295613988,29.538136857294955,5.399993896484432,-5.688914234921128,-2.749998474121071,-9.698683068747243,4.198686120505101,-6.224340771434129,0.7243438231920152,7.068329716290975,71.79489436705795,27.460245020901198,3.4743422973130853,7,-0.29999542236330967,7.200004577636719,20.650001525878906,11.650001525878906,11.79998779296875,3,0.07734370231628418,-1.0833386315374294,254.6000061035156,-1.179104103705163,250.3999938964844,-2.818249916768446,257.79998779296875,0.07734370231628418
9241,2024-07-05,261.20001220703125,261.20001220703125,254.3999938964844,257.20001220703125,5174701.0,0.02031254768371582,2.4000091552734233,6.666598850516566,52.970325450134006,41.646873916796615,-3.559246338335811,-2.2617379763636904,7.602844113332594,-0.2963056876179735,29.92865255021613,6.800018310546847,-4.683425606243873,2.58001251220702,-4.061360445051605,9.221385469465645,-0.740673966422321,5.900698990836332,0.7722179093877344,100.0,51.737775519922174,3.3206864786293178,7,-7.50000762939456,1.9999923706054688,14.849990844726562,6.449989318847656,6.5999755859375,4,0.04823880167337258,-1.000000000000021,256.0,-1.0833386315374294,254.6000061035156,-1.179104103705163,250.3999938964844,0.04823880167337258
9242,2024-07-08,259.0,263.0,254.3999938964844,261.20001220703125,4562944.0,-0.008422710965600877,1.9655255874646056,-0.5500030517578125,47.78326826430305,43.734564035485654,-1.7292008937573655,-0.41372537642212137,10.082340795928303,2.069931043511019,29.833146277101648,8.600006103515597,-4.579704941688078,0.5900009155273551,-5.697800065498257,6.877801896552967,-2.5538995749854507,3.733901406040161,-14.199996948242188,78.02197433672464,33.239759482835446,3.143900490512803,7,-5.099998474121094,4.200004577636719,17.050003051757812,8.650001525878906,8.79998779296875,0,0.025482649048322648,2.4000091552734233,261.20001220703125,-1.000000000000021,256.0,-1.0833386315374294,254.6000061035156,0.025482649048322648
9243,2024-07-09,254.3999938964844,262.79998779296875,254.33599853515625,259.20001220703125,4236358.0,-0.017760641326315052,-2.4350542788315654,2.1818143986683185,44.09090341616079,44.556812501082476,2.2621515082034023,4.1966731216056985,14.759399638888084,6.795133255516447,29.27478319127983,8.4639892578125,-4.125272815312144,-3.8800048828124716,-10.393992071417955,2.633982305793012,-7.136998477115213,-0.6230112885097299,-9.235990905761753,30.645077930612242,-12.76491469179452,3.256993594302745,7,-0.49999237060549717,7.900001525878878,21.65000915527341,13.250007629394503,13.399993896484347,1,0.0463837208869915,1.9655255874646056,259.0,2.4000091552734233,261.20001220703125,-1.000000000000021,256.0,0.0463837208869915
9244,2024-07-10,260.79998779296875,261.79998779296875,252.8000030517578,257.79998779296875,5054258.0,0.0251572093161625,2.599993896484375,-0.6249976158233076,45.33332609954684,45.42717895111746,-4.5190077021745765,-1.9571256244516348,8.480177709558234,0.5556287544155794,28.64001551859932,8.999984741210938,-3.2645716398060927,2.299989318847679,-4.243791451325535,8.843770089020865,-0.9719010662388996,5.571879703934286,-15.279264862060558,78.43124641904537,38.940274173553284,3.2718903850865932,7,-6.899986267089844,1.5000076293945312,16.100013732910156,6.850013732910156,7.0,2,0.04064419708458855,-2.4350542788315654,254.3999938964844,1.9655255874646056,259.0,2.4000091552734233,261.20001220703125,0.04064419708458855
9245,2024-07-11,268.0,275.17800903320307,261.0,261.39999389648443,10115569.0,0.027607410061486926,-2.831897493844914,2.2000020345051894,55.645159801759014,47.647270853580764,-11.169131848492611,-8.8384552867999,1.4548543758251071,-6.478718076932978,27.321083817463048,14.378021240234318,-2.4283148100225276,9.010002136230469,1.213132098330334,16.806872174130604,5.111567117280401,12.908437155180536,-22.12969152770998,67.92382199220644,28.936936604904673,3.8984350189500656,7,-8.010993957519531,-7.700004577636719,9.349998474121094,-0.34999847412109375,-0.20001220703125,3,0.000746314205340548,2.599993896484375,260.79998779296875,-2.4350542788315654,254.3999938964844,1.9655255874646056,259.0,0.000746314205340548
9246,2024-07-12,265.20001220703125,270.0,265.20001220703125,268.79998779296875,7420026.0,-0.010447715645405808,-1.6666779695500322,-0.5454503419352797,54.980072415310815,48.024248166602504,-7.565732028583511,-5.833495972560286,4.36835872435023,-3.537245219777958,25.930875408303656,4.79998779296875,-2.0832870508772885,5.890013122558571,-2.384720456030891,14.164746701148005,1.75264633326384,10.027379911853302,-18.15739571230472,55.411591030742045,14.120576471352308,4.137366789294721,7,-5.211006164550781,-5.211006164550781,8.099983215332031,4.735984802246094,2.5999755859375,4,0.009803829058302682,-2.831897493844914,268.0,2.599993896484375,260.79998779296875,-2.4350542788315654,254.3999938964844,0.009803829058302682
9247,2024-07-15,261.20001220703125,267.20001220703125,260.39999389648443,265.60000610351557,6141224.0,-0.015082955565165479,-1.266661241347063,1.2222288155708363,51.30113675039139,49.21048558331266,-3.3891212908669672,-1.7333424285012597,8.444182389823936,0.5456921767106451,24.676299057335207,6.800018310546818,-1.610157899851572,1.7700119018554688,-6.543101483641237,10.083125287352203,-2.3865447908929127,5.926568594603822,-13.031980010765665,37.53689744402747,-6.068168082459856,4.156556692748363,7,1.6889953613280682,-1.2110061645507812,12.649986267089844,9.749984741210938,6.5999755859375,0,,-1.6666779695500322,265.20001220703125,-2.831897493844914,268.0,2.599993896484375,260.79998779296875,
9248,2024-07-16,266.20001220703125,267.39999389648443,259.79998779296875,260.79998779296875,5078367.0,0.01914241870722777,-1.0540489269395248,-1.2272799783602486,55.1369841538587,50.36265803811105,-6.60698865935467,-6.648937777966978,3.5409848968459983,-4.389355120058781,23.685431764786337,7.600006103515682,-0.7268968740136188,6.500010681152332,-2.3348543374634687,15.334875699768162,2.082578171844432,10.917443190460233,-16.951580937288156,59.88026442742069,13.417208377252528,4.4174325093079085,7,-2.2110061645507812,-6.211006164550781,6.849983215332031,4.7499847412109375,1.5999755859375,1,,-1.266661241347063,261.20001220703125,-1.6666779695500322,265.20001220703125,-2.831897493844914,268.0,
9249,2024-07-17,266.20001220703125,267.60000610351557,263.39999389648443,267.0,6394576.0,0.0,3.2000122070313752,-0.14814521780410064,58.33334254757592,51.730502099893386,-5.351224030209721,-6.460355356301363,3.562412447989459,-4.240714123167152,23.069801994132856,4.200012207031136,-0.5573720590097082,6.170010375976574,-3.1299344484640415,15.46995520041716,1.5200379637562946,10.819982788196853,-15.914397826749763,41.61799697166357,-9.794330605678113,4.6499724122202934,7,-2.2110061645507812,-6.211006164550781,4.749992370605469,5.5999908447265625,1.5999755859375,2,,-1.0540489269395248,266.20001220703125,-1.266661241347063,261.20001220703125,-1.6666779695500322,265.20001220703125,
9250,2024-07-18,271.0,271.0,264.60000610351557,268.39999389648443,7140277.0,0.018031508538157714,3.9230606711504366,-3.2500572213320416,63.79310344827589,52.933032988575825,-8.7163141009529,-11.370776290140043,-1.2695394454194684,-8.861043379305443,22.95805274185127,6.399993896484432,0.7907493611436394,10.669998168945312,0.3624883539852135,20.97750798390544,5.516243261465263,15.823753076425362,-19.718689833601644,100.0,40.750117695123365,5.153754907480061,7,-7.010993957519531,-11.010993957519531,-0.6500015258789062,0.8000030517578125,-3.20001220703125,3,,3.2000122070313752,266.20001220703125,-1.0540489269395248,266.20001220703125,-1.266661241347063,261.20001220703125,
9251,2024-07-19,272.79998779296875,274.20001220703125,264.60000610351557,270.0,7398401.0,0.006642021376268348,2.428551187453018,1.0769158538446424,63.15789473684213,54.64132481885793,-9.719961461915432,-13.019173402186993,-3.177948117216033,-10.464291671944295,23.107886480542188,9.600006103515682,1.849792944475098,11.949986267089855,0.24780210417526405,23.652170430004446,6.09889418563256,17.80107834854715,-20.562809671898208,90.27762471919637,27.411596515373205,5.85109208145729,7,-8.810981750488281,-12.810981750488281,-2.4499893188476562,-0.9999847412109375,-5.0,4,,3.9230606711504366,271.0,3.2000122070313752,266.20001220703125,-1.0540489269395248,266.20001220703125,
9252,2024-07-22,273.39999389648443,276.0,272.60000610351557,273.79998779296875,4500725.0,0.002199435961745877,-2.4000457770655537,-0.14285558583104238,72.90836096328533,57.84326454631621,-9.010017277449833,-13.259380860482281,-3.939666244316072,-10.88123246038316,23.16164110255337,3.399993896484432,2.8837742242297963,11.889993286132892,-1.0782930424512642,24.85827961471705,5.405850121840842,18.37413645042497,-20.24518253892859,83.9505917014859,16.49281513188876,6.484143164292077,7,-8.999992370605526,-12.999992370605526,-3.500000000000057,-1.5999908447266193,-5.600006103515682,0,,2.428551187453018,272.79998779296875,3.9230606711504366,271.0,3.2000122070313752,266.20001220703125,
9253,2024-07-23,272.79998779296875,274.65499877929693,272.20001220703125,274.60000610351557,8645058.0,-0.0021946090596580703,1.5706616389984205,4.500114442664723,69.52787479150143,60.531547734311175,-6.17484227421005,-12.264308543593813,-3.6083922026411983,-10.079034434348955,22.929146902930558,2.454986572265682,3.27641137995181,10.639987182617176,-3.2386431583722697,24.518617523606622,3.7006720121224816,17.5793023531119,-18.274465116866253,74.60309002438972,5.499713949648196,6.939315170494723,7,-4.899993896484375,-12.399986267089844,-2.899993896484375,-0.9999847412109375,-5.0,1,,-2.4000457770655537,273.39999389648443,2.428551187453018,272.79998779296875,3.9230606711504366,271.0,
9254,2024-07-24,273.60000610351557,274.60000610351557,269.60000610351557,270.60000610351557,3395240.0,0.002932618571647394,1.0,-1.6666497126291153,69.13042872524838,62.02991094803222,-5.552097088561652,-12.657939275643969,-4.660491993657331,-10.606287467708455,22.511886265795933,5.0,4.189682975779419,10.77000579833981,-3.976854598974171,25.51686619565379,3.3965755996828193,18.1434359969968,-17.786014787979212,78.94741068918862,9.763782652749967,7.373430198656989,7,-5.700012207031193,-13.200004577636662,-4.700012207031193,-1.8000030517577557,-5.800018310546818,2,,1.5706616389984205,272.79998779296875,-2.4000457770655537,273.39999389648443,2.428551187453018,272.79998779296875,
9255,2024-07-25,270.0,272.39999389648443,267.60000610351557,270.60000610351557,3413278.0,-0.013157916751484033,1.285718437783825,-0.20000203450518939,59.909890714138434,62.57766853679084,-1.8311177420698073,-8.468240580389192,-1.3144642373400757,-6.748487155251382,21.52863596136467,6.0,5.6964125357952184,6.519999694824207,-8.290750149800772,21.330749539449187,-0.8853752274882822,13.925374617136697,-12.974848163395848,47.36839287387426,-17.17703149460108,7.405374922312493,7,-2.100006103515625,-9.599998474121094,-2.7000045776367188,1.8000030517578125,-2.20001220703125,3,,1.0,273.60000610351557,1.5706616389984205,272.79998779296875,-2.4000457770655537,273.39999389648443,
9256,2024-07-26,274.60000610351557,275.60000610351557,267.79998779296875,269.60000610351557,4018354.0,0.017037059642650343,1.2285766601562338,-8.333248563146103,66.66666666666666,64.2849496385992,-5.540113159260841,-12.147377136422108,-6.281422304061209,-11.003851471798612,20.37052620050234,7.800018310546818,6.905486052474089,10.140005493163983,-4.900207893317031,25.180218879644997,2.619898799923476,17.66011218640449,-16.436363377107682,83.33339388412702,19.646131704196698,7.5201066932405025,7,-6.700012207031193,-14.200004577636662,-8.050010681152287,-2.8000030517577557,-6.800018310546818,4,,1.285718437783825,270.0,1.0,273.60000610351557,1.5706616389984205,272.79998779296875,
9257,2024-07-29,274.0,277.0,273.49899291992193,276.60000610351557,2781263.0,-0.0021850185367052744,1.0594196264282367,-0.5200012207031136,72.89719359615997,66.25830624329934,-3.278226566093508,-10.82656185252506,-6.108038934434376,-10.089531201162345,19.286254633230232,3.501007080078068,7.022370682418909,8.729998779296864,-6.543107179445144,24.003104738038843,1.0934457999258598,16.366551758667867,-14.766175837176604,68.08508566030036,0.2091953897293024,7.6365529793709905,7,-3.8000030517578125,-13.099998474121094,-7.400001525878906,-2.1999969482421875,-6.20001220703125,0,,1.2285766601562338,274.60000610351557,1.285718437783825,270.0,1.0,273.60000610351557,
9258,2024-07-30,277.60000610351557,278.39999389648443,272.79998779296875,272.79998779296875,3157299.0,0.013138708406991162,-1.3333269755288342,-1.8461565548082863,71.00000686644987,67.66571338984089,-5.689384638271804,-12.948189531019409,-10.133869344078164,-13.376645833596342,16.82285749265925,5.600006103515682,7.518299197611896,10.97000427246087,-3.5536008774340075,25.493609422355746,3.7082016975134593,18.23180684740828,-16.944887873718017,92.59269724832761,24.975807768078923,7.261802574947436,7,-6.100006103515568,-16.000007629394474,-11.000007629394474,-5.800003051757756,-9.800018310546818,1,,1.0594196264282367,274.0,1.2285766601562338,274.60000610351557,1.285718437783825,270.0,
9259,2024-07-31,275.39999389648443,279.60000610351557,275.0,278.79998779296875,3176023.0,-0.007925115845317299,-1.1904886466848048,-0.708329359705503,60.57141063458213,67.3077475216527,-2.287690112552866,-9.602311906460613,-8.355339453127783,-10.916469835951887,14.29368045661098,4.600006103515568,8.577554043312148,7.729992675781318,-6.130224874925943,21.59021022648855,0.7998839004276874,14.660101451134949,-12.97038810001817,64.99989827474053,-2.471664916281455,6.9301087753536175,7,-3.2999877929688637,-13.199989318847713,-8.749992370605526,-3.5999908447266193,-7.600006103515682,2,,-1.3333269755288342,277.60000610351557,1.0594196264282367,274.0,1.2285766601562338,274.60000610351557,
9260,2024-08-01,275.79998779296875,279.67999267578125,274.39999389648443,274.79998779296875,2727200.0,0.0014524106948043958,-4.866705096470417,-0.294118175045557,66.25761300384389,67.65216066243066,-2.162625491076767,-8.89914752742743,-9.18085775398174,-11.022591846213686,12.325453555121536,5.279998779296818,9.08134965582849,7.139987182617176,-6.021419896777559,20.30139426201191,0.5592836429198087,13.720690722314544,-11.309933959656576,67.34003966255997,-1.5885787440599017,6.5807035396973745,8,-2.1599884033203125,-13.559989929199219,-8.949989318847656,-3.9999847412109375,-8.0,3,,-1.1904886466848048,275.39999389648443,-1.3333269755288342,277.60000610351557,1.0594196264282367,274.0,
9261,2024-08-02,273.79998779296875,276.39999389648443,271.79998779296875,273.0,6108654.0,-0.007251631938074321,-1.8749928474699473,0.79998779296875,70.58817076259969,67.39436175124337,-0.0065465085226037445,-6.225999490020172,-7.444968197912658,-8.710222312892142,10.748667111770521,4.600006103515682,9.404258102563176,4.509988403320335,-8.350703192160097,17.370679998800767,-1.9203573944199093,10.94033420106058,-7.183342521710927,25.380694932845877,-45.55581388591809,6.430345797740228,8,-0.1599884033203125,-11.559989929199219,-6.899986267089844,-1.9999847412109375,-6.0,4,,-4.866705096470417,275.79998779296875,-1.1904886466848048,275.39999389648443,-1.3333269755288342,277.60000610351557,
9262,2024-08-05,265.60000610351557,269.39999389648443,264.60000610351557,268.60000610351557,6670896.0,-0.029948802246308026,1.086962290688055,-3.7500572213321126,49.11241748746559,65.1259776063505,7.789835676958035,2.6285579314470056,0.3966201526594091,-0.28549359923778184,9.605955387937213,9.199981689453182,8.766364806912748,-4.019993591308662,-16.082912444477984,8.04292526186066,-10.051453017893323,2.011465835275999,14.079986572265682,6.631305639483442,-62.98958985815773,6.031459426584658,8,6.539993286132869,-3.360008239746037,0.5999984741211506,6.199996948242244,2.199981689453182,0,,-1.8749928474699473,273.79998779296875,-4.866705096470417,275.79998779296875,-1.1904886466848048,275.39999389648443,
9263,2024-08-06,266.20001220703125,267.79998779296875,262.60000610351557,265.0,5314010.0,0.0022590590727691318,1.3636477132433777,-0.4000040690104167,50.0,63.00037441465624,6.8785181062334,3.11775540611319,-0.6331192967874699,-0.6469984217912952,8.49990675077725,5.199981689453182,8.034746471713333,-4.009988403320335,-13.896473274729772,5.876496468089101,-8.953230839025025,0.9332540323843546,13.178380737304678,21.077335677542845,-49.934130037396514,4.943242435704716,8,4.9399871826171875,-3.9600143432617188,-1.850006103515625,5.5999908447265625,1.5999755859375,1,,1.086962290688055,265.60000610351557,-1.8749928474699473,273.79998779296875,-4.866705096470417,275.79998779296875,
9264,2024-08-07,271.39999389648443,272.60000610351557,266.79998779296875,267.39999389648443,3790080.0,0.019534115142748387,-1.2307710365387747,3.3332994252581254,50.574703571870266,61.96313139884867,1.490375041370612,-1.3147932346620337,-6.082318576900889,-5.559852729602426,6.800796761343664,6.399993896484318,6.839879079276216,0.6599929809570995,-8.183999998078832,9.503985959993031,-3.762003508560838,5.081989470475037,7.307263574218666,51.52221727889529,-15.16878704138339,4.42199648951796,8,-0.25999450683599434,-6.259994506835994,-11.949989318847713,-4.499992370605526,-3.600006103515682,2,,1.3636477132433777,266.20001220703125,1.086962290688055,265.60000610351557,-1.8749928474699473,273.79998779296875,
9265,2024-08-08,268.20001220703125,273.20001220703125,265.20001220703125,270.60000610351557,2918707.0,-0.011790647610234295,1.1052614671715448,-0.5999984741210795,43.6464447033473,59.40532895847985,4.926222182579863,2.003670387938371,-3.2899335844870166,-2.113983957446692,6.96194579003088,8.0,5.857621438616832,-2.549989318847679,-11.381380024029,6.281401386333641,-6.965684671438339,1.8657060337429812,9.862955208984374,40.5797902688646,-22.172285207661716,4.41569535259065,8,2.9399871826171875,-1.9600143432617188,-8.750007629394531,-1.3000106811523438,-0.4000244140625,3,,-1.2307710365387747,271.39999389648443,1.3636477132433777,266.20001220703125,1.086962290688055,265.60000610351557,
9266,2024-08-09,267.79998779296875,271.29998779296875,267.79998779296875,268.39999389648443,5191678.0,-0.0014915152716462599,-10.666547988403439,0.25000317892250207,42.22222033842258,55.99699859650903,4.760882992763868,2.7494303403148024,-3.252530082584485,-1.4487417591676035,7.131803512470817,3.5,4.787220014503703,-3.08001251220702,-11.639785620655744,5.479760596241704,-7.35989906643141,1.1998740420173704,9.64446117054689,49.05640278573533,-10.559217594074688,4.279886554224372,8,3.3400115966796875,-1.5599899291992188,-8.349983215332031,-0.8999862670898438,0.0,4,,1.1052614671715448,268.20001220703125,-1.2307710365387747,271.39999389648443,1.3636477132433777,266.20001220703125,